32,325€
-1,96%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 32,52 | 32,52 | 32,33 | 32,40 | -1,74% | - |
| 26.02.2026 | 32,93 | 32,98 | 32,33 | 32,97 | -0,66% | 754,00 |
| 25.02.2026 | 33,19 | 33,19 | 33,19 | 33,19 | 0,97% | 91,00 |
| 24.02.2026 | 32,87 | 32,87 | 32,87 | 32,87 | 1,89% | 1,00 |
| 23.02.2026 | 32,46 | 32,86 | 32,26 | 32,26 | -2,03% | 481,00 |
| 20.02.2026 | 32,53 | 32,94 | 32,26 | 32,93 | -0,15% | 570,00 |
| 19.02.2026 | 32,34 | 33,12 | 32,32 | 32,98 | -0,12% | 366,00 |
| 18.02.2026 | 32,45 | 33,02 | 32,45 | 33,02 | 2,23% | 5,00 |
| 17.02.2026 | 32,79 | 32,81 | 32,30 | 32,30 | -1,01% | 143,00 |
| 16.02.2026 | 33,29 | 33,29 | 32,63 | 32,63 | -1,60% | 345,00 |
| 13.02.2026 | 33,11 | 33,80 | 33,11 | 33,16 | 0,12% | 447,00 |
| 12.02.2026 | 33,11 | 33,80 | 33,11 | 33,12 | 0,03% | 501,00 |
| 11.02.2026 | 32,78 | 33,11 | 32,76 | 33,11 | -0,51% | 192,00 |
| 10.02.2026 | 33,07 | 33,28 | 33,07 | 33,28 | 1,62% | 68,00 |
| 09.02.2026 | 32,78 | 33,43 | 32,75 | 32,75 | -0,61% | 411,00 |
| 06.02.2026 | 32,49 | 33,14 | 31,20 | 32,95 | 1,73% | 21.199,00 |
| 05.02.2026 | 31,70 | 32,39 | 31,70 | 32,39 | 1,25% | 202,00 |
| 04.02.2026 | 31,99 | 31,99 | 31,99 | 31,99 | 2,60% | 285,00 |
| 03.02.2026 | 31,18 | 31,18 | 31,18 | 31,18 | -1,30% | 102,00 |
| 02.02.2026 | 30,76 | 32,10 | 30,52 | 31,59 | 3,95% | 36.469,00 |
| 30.01.2026 | 30,39 | 30,39 | 30,04 | 30,39 | 0,00% | 189,00 |
| 29.01.2026 | 30,39 | 30,39 | 30,11 | 30,39 | 0,13% | 216,00 |
| 28.01.2026 | 30,41 | 30,41 | 30,35 | 30,35 | 0,96% | 330,00 |
| 27.01.2026 | 30,06 | 30,06 | 30,06 | 30,06 | -2,37% | 20,00 |
| 26.01.2026 | 30,87 | 30,87 | 30,18 | 30,79 | 0,39% | 4,00 |
| 23.01.2026 | 30,69 | 30,69 | 30,67 | 30,67 | -0,87% | 117,00 |
| 22.01.2026 | 30,90 | 30,94 | 30,85 | 30,94 | -1,21% | 1.133,00 |
| 21.01.2026 | 31,27 | 31,32 | 30,91 | 31,32 | 0,29% | 19,00 |
| 20.01.2026 | 31,23 | 31,56 | 31,23 | 31,23 | -0,73% | 147,00 |
| 19.01.2026 | 31,77 | 31,77 | 31,16 | 31,46 | -1,13% | 664,00 |
| 16.01.2026 | 31,82 | 31,82 | 31,82 | 31,82 | 0,06% | 11,00 |
| 15.01.2026 | 31,84 | 31,89 | 31,75 | 31,80 | 0,09% | 3.094,00 |
| 14.01.2026 | 31,72 | 31,77 | 31,72 | 31,77 | 3,12% | 43,00 |
| 13.01.2026 | 30,98 | 30,98 | 30,81 | 30,81 | -1,15% | 642,00 |
| 12.01.2026 | 31,36 | 31,77 | 31,17 | 31,17 | -1,89% | 1.118,00 |
| 09.01.2026 | 31,60 | 31,79 | 31,60 | 31,77 | 0,54% | 327,00 |
| 08.01.2026 | 31,05 | 31,68 | 31,04 | 31,60 | 2,86% | 144,00 |
| 07.01.2026 | 30,96 | 30,97 | 30,72 | 30,72 | 0,56% | 447,00 |
| 05.01.2026 | 30,94 | 30,94 | 30,33 | 30,55 | -1,86% | 2.080,00 |
| 02.01.2026 | 31,09 | 31,32 | 30,53 | 31,13 | 1,70% | 462,00 |
| 30.12.2025 | 30,50 | 30,61 | 30,40 | 30,61 | 0,26% | 421,00 |
| 29.12.2025 | 31,21 | 31,21 | 30,53 | 30,53 | -3,42% | 775,00 |
| 23.12.2025 | 31,68 | 31,68 | 31,11 | 31,61 | 0,25% | 146,00 |
| 22.12.2025 | 31,52 | 31,57 | 31,11 | 31,53 | -0,06% | 1.600,00 |
| 19.12.2025 | 31,20 | 31,55 | 31,20 | 31,55 | -0,03% | 264,00 |
| 18.12.2025 | 31,46 | 31,83 | 31,23 | 31,56 | -1,38% | 292,00 |
| 17.12.2025 | 31,53 | 32,00 | 31,53 | 32,00 | 0,34% | 17,00 |
| 16.12.2025 | 31,52 | 31,89 | 31,52 | 31,89 | 2,44% | 2.907,00 |
| 15.12.2025 | 31,81 | 32,38 | 31,13 | 31,13 | -0,51% | 708,00 |
| 12.12.2025 | 31,27 | 31,29 | 31,27 | 31,29 | -1,39% | 54,00 |
| 11.12.2025 | 31,73 | 31,73 | 31,73 | 31,73 | -0,28% | 7,00 |
| 10.12.2025 | 32,00 | 32,00 | 31,82 | 31,82 | -0,62% | 553,00 |
| 09.12.2025 | 32,07 | 32,07 | 32,02 | 32,02 | 0,63% | 207,00 |
| 08.12.2025 | 31,56 | 32,08 | 31,44 | 31,82 | -0,87% | 204,00 |
| 05.12.2025 | 31,23 | 32,10 | 31,23 | 32,10 | -0,43% | 2.640,00 |
| 04.12.2025 | 31,56 | 32,24 | 31,55 | 32,24 | 1,64% | 1.051,00 |
| 03.12.2025 | 31,72 | 31,72 | 31,72 | 31,72 | -3,26% | 35,00 |
| 01.12.2025 | 32,79 | 32,79 | 32,16 | 32,79 | 0,92% | 206,00 |
| 28.11.2025 | 32,49 | 32,49 | 32,16 | 32,49 | 0,03% | 90,00 |
| 27.11.2025 | 32,16 | 32,48 | 31,84 | 32,48 | 2,30% | 148,00 |
| 25.11.2025 | 31,27 | 31,75 | 31,27 | 31,75 | -2,28% | 18,00 |
| 24.11.2025 | 31,99 | 32,49 | 31,79 | 32,49 | 2,72% | 566,00 |
| 21.11.2025 | 31,63 | 31,99 | 31,63 | 31,63 | 0,76% | 1.163,00 |
| 20.11.2025 | 31,36 | 31,78 | 31,35 | 31,39 | 0,87% | 1.696,00 |
| 19.11.2025 | 31,59 | 31,59 | 31,12 | 31,12 | 0,03% | 303,00 |
| 18.11.2025 | 31,17 | 31,50 | 31,11 | 31,11 | -0,99% | 1.019,00 |
| 17.11.2025 | 31,98 | 32,09 | 31,42 | 31,42 | -1,01% | 1.224,00 |
| 14.11.2025 | 31,74 | 31,74 | 31,74 | 31,74 | 0,19% | 61,00 |
| 13.11.2025 | 31,27 | 31,74 | 31,01 | 31,68 | 1,41% | 1.322,00 |
| 12.11.2025 | 31,49 | 31,55 | 31,24 | 31,24 | -0,89% | 790,00 |
| 11.11.2025 | 31,01 | 31,52 | 31,01 | 31,52 | 0,16% | 235,00 |
| 10.11.2025 | 31,01 | 31,47 | 31,01 | 31,47 | 1,25% | 405,00 |
| 07.11.2025 | 31,04 | 31,30 | 31,01 | 31,08 | 0,81% | 7.637,00 |
| 06.11.2025 | 30,94 | 30,94 | 30,83 | 30,83 | 0,23% | 3,00 |
| 05.11.2025 | 30,84 | 30,84 | 30,15 | 30,76 | 2,81% | 371,00 |
| 04.11.2025 | 29,68 | 29,96 | 29,67 | 29,92 | 0,94% | 409,00 |
| 03.11.2025 | 29,99 | 29,99 | 29,60 | 29,64 | -1,17% | 183,00 |
| 31.10.2025 | 29,47 | 29,99 | 29,46 | 29,99 | 3,41% | 1.031,00 |
| 30.10.2025 | 27,87 | 29,20 | 27,87 | 29,00 | 7,41% | 3.224,00 |
| 29.10.2025 | 27,01 | 27,46 | 27,00 | 27,00 | -2,88% | 226,00 |
| 28.10.2025 | 27,87 | 28,17 | 27,73 | 27,80 | -1,38% | 1.072,00 |
| 27.10.2025 | 28,43 | 28,43 | 27,93 | 28,19 | 0,68% | 385,00 |
| 24.10.2025 | 28,01 | 28,27 | 28,00 | 28,00 | -1,48% | 591,00 |
| 23.10.2025 | 28,23 | 28,47 | 28,23 | 28,42 | 0,82% | 234,00 |
| 21.10.2025 | 28,02 | 28,19 | 28,02 | 28,19 | -0,49% | 37,00 |
| 20.10.2025 | 28,54 | 28,54 | 28,33 | 28,33 | 0,75% | 422,00 |
| 17.10.2025 | 28,04 | 28,57 | 28,04 | 28,12 | 0,72% | 244,00 |
| 16.10.2025 | 27,94 | 27,94 | 27,92 | 27,92 | -1,24% | 380,00 |
| 15.10.2025 | 28,29 | 28,29 | 27,70 | 28,27 | 2,80% | 66,00 |
| 14.10.2025 | 27,99 | 27,99 | 27,50 | 27,50 | 0,00% | 971,00 |
| 13.10.2025 | 27,75 | 27,75 | 27,50 | 27,50 | -0,51% | 69,00 |
| 09.10.2025 | 27,46 | 27,64 | 27,10 | 27,64 | -1,07% | 146,00 |
| 08.10.2025 | 27,46 | 27,94 | 27,46 | 27,94 | 0,87% | 255,00 |
| 07.10.2025 | 27,98 | 27,98 | 27,70 | 27,70 | -1,04% | 121,00 |
| 06.10.2025 | 27,99 | 27,99 | 27,99 | 27,99 | -0,85% | 14,00 |
| 03.10.2025 | 28,23 | 28,23 | 28,23 | 28,23 | 3,18% | 1,00 |
| 02.10.2025 | 27,85 | 27,85 | 27,36 | 27,36 | -1,30% | 162,00 |
| 01.10.2025 | 28,17 | 28,17 | 27,72 | 27,72 | 0,00% | 384,00 |
| 30.09.2025 | 28,24 | 28,24 | 27,70 | 27,72 | 0,33% | 334,00 |
| 29.09.2025 | 27,63 | 27,63 | 27,63 | 27,63 | -1,78% | 40,00 |