23,860€
1,36%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 23,82 | 23,83 | 23,58 | 23,83 | 1,23% | 486,00 |
| 20.02.2025 | 23,54 | 23,91 | 23,54 | 23,54 | 0,00% | 103,00 |
| 19.02.2025 | 23,70 | 23,70 | 23,53 | 23,54 | -1,05% | 594,00 |
| 18.02.2025 | 23,91 | 23,92 | 23,53 | 23,79 | -0,92% | 609,00 |
| 17.02.2025 | 23,93 | 24,02 | 23,51 | 24,01 | -0,37% | 195,00 |
| 14.02.2025 | 23,72 | 24,22 | 23,72 | 24,10 | -1,47% | 244,00 |
| 13.02.2025 | 24,59 | 25,05 | 24,46 | 24,46 | 0,95% | 474,00 |
| 12.02.2025 | 24,92 | 24,92 | 24,18 | 24,23 | -1,90% | 642,00 |
| 11.02.2025 | 24,22 | 24,70 | 24,22 | 24,70 | -0,72% | 227,00 |
| 10.02.2025 | 24,76 | 25,21 | 24,76 | 24,88 | -1,66% | 85,00 |
| 07.02.2025 | 25,10 | 25,30 | 24,62 | 25,30 | 1,00% | 343,00 |
| 06.02.2025 | 25,26 | 25,31 | 25,05 | 25,05 | -0,32% | 135,00 |
| 05.02.2025 | 25,22 | 25,22 | 24,75 | 25,13 | -0,08% | 390,00 |
| 04.02.2025 | 25,03 | 25,20 | 24,65 | 25,15 | -1,91% | 353,00 |
| 03.02.2025 | 25,11 | 25,64 | 24,61 | 25,64 | 3,39% | 345,00 |
| 31.01.2025 | 24,79 | 24,80 | 24,79 | 24,80 | 2,86% | 201,00 |
| 30.01.2025 | 23,81 | 24,11 | 23,81 | 24,11 | 0,33% | 407,00 |
| 29.01.2025 | 24,78 | 24,78 | 24,03 | 24,03 | -1,19% | 43,00 |
| 28.01.2025 | 24,13 | 24,33 | 24,01 | 24,32 | 0,41% | 1.140,00 |
| 27.01.2025 | 23,79 | 24,22 | 23,50 | 24,22 | 3,33% | 539,00 |
| 24.01.2025 | 23,84 | 23,95 | 23,44 | 23,44 | -1,68% | 394,00 |
| 23.01.2025 | 23,78 | 23,84 | 23,51 | 23,84 | 0,21% | 453,00 |
| 22.01.2025 | 23,99 | 23,99 | 23,51 | 23,79 | -1,57% | 688,00 |
| 21.01.2025 | 24,00 | 24,17 | 24,00 | 24,17 | 2,42% | 400,00 |
| 20.01.2025 | 24,09 | 24,09 | 23,60 | 23,60 | 0,17% | 1.126,00 |
| 17.01.2025 | 23,87 | 24,09 | 23,56 | 23,56 | -4,42% | 986,00 |
| 16.01.2025 | 24,06 | 24,65 | 24,06 | 24,65 | 2,67% | 128,00 |
| 15.01.2025 | 24,84 | 24,92 | 24,00 | 24,01 | -0,79% | 771,00 |
| 14.01.2025 | 24,32 | 24,44 | 24,20 | 24,20 | -1,79% | 2.843,00 |
| 13.01.2025 | 24,36 | 24,84 | 24,34 | 24,64 | 0,61% | 1.418,00 |
| 10.01.2025 | 24,49 | 24,49 | 24,49 | 24,49 | 0,37% | 25,00 |
| 09.01.2025 | 24,56 | 24,99 | 24,06 | 24,40 | 1,62% | 1.201,00 |
| 08.01.2025 | 24,33 | 24,39 | 24,01 | 24,01 | -2,12% | 297,00 |
| 07.01.2025 | 24,46 | 24,91 | 24,40 | 24,53 | -2,58% | 1.505,00 |
| 06.01.2025 | 24,66 | 26,30 | 24,66 | 25,18 | 1,12% | 180.307,00 |
| 03.01.2025 | 24,88 | 25,16 | 24,88 | 24,90 | 0,89% | 872,00 |
| 02.01.2025 | 24,46 | 24,68 | 24,00 | 24,68 | 0,00% | 1.357,00 |
| 30.12.2024 | 24,64 | 24,94 | 24,44 | 24,68 | 0,69% | 2.153,00 |
| 27.12.2024 | 25,12 | 25,12 | 24,51 | 24,51 | -2,97% | 1.418,00 |
| 23.12.2024 | 25,03 | 25,30 | 25,02 | 25,26 | 1,04% | 681,00 |
| 20.12.2024 | 25,69 | 25,70 | 25,00 | 25,00 | -2,95% | 1.077,00 |
| 19.12.2024 | 25,34 | 25,76 | 25,30 | 25,76 | -0,19% | 341,00 |
| 18.12.2024 | 25,54 | 25,81 | 25,54 | 25,81 | 1,14% | 499,00 |
| 17.12.2024 | 25,24 | 25,52 | 25,24 | 25,52 | 1,07% | 714,00 |
| 16.12.2024 | 25,57 | 25,85 | 25,25 | 25,25 | -2,36% | 530,00 |
| 13.12.2024 | 25,86 | 25,97 | 25,35 | 25,86 | -1,26% | 171,00 |
| 12.12.2024 | 26,17 | 26,19 | 26,17 | 26,19 | 0,92% | 50,00 |
| 11.12.2024 | 25,95 | 25,95 | 25,95 | 25,95 | -1,67% | 365,00 |
| 10.12.2024 | 26,02 | 26,39 | 26,00 | 26,39 | 1,62% | 95,00 |
| 09.12.2024 | 26,39 | 26,39 | 25,97 | 25,97 | -1,78% | 321,00 |
| 06.12.2024 | 26,44 | 26,44 | 26,44 | 26,44 | -1,31% | 130,00 |
| 05.12.2024 | 26,92 | 26,92 | 25,70 | 26,79 | 0,04% | 1.366,00 |
| 04.12.2024 | 26,31 | 26,78 | 26,23 | 26,78 | -0,11% | 108,00 |
| 03.12.2024 | 26,57 | 26,81 | 26,54 | 26,81 | 1,44% | 166,00 |
| 02.12.2024 | 25,70 | 26,89 | 25,70 | 26,43 | 1,65% | 1.514,00 |
| 29.11.2024 | 26,37 | 26,37 | 26,00 | 26,00 | -1,29% | 500,00 |
| 28.11.2024 | 26,27 | 26,54 | 26,27 | 26,34 | -0,27% | 453,00 |
| 27.11.2024 | 26,37 | 26,59 | 26,37 | 26,41 | 0,72% | 249,00 |
| 26.11.2024 | 26,18 | 26,22 | 26,18 | 26,22 | -0,94% | 71,00 |
| 25.11.2024 | 26,46 | 26,48 | 26,10 | 26,47 | 1,53% | 346,00 |
| 22.11.2024 | 25,78 | 26,07 | 25,73 | 26,07 | 1,16% | 827,00 |
| 21.11.2024 | 25,78 | 25,78 | 25,69 | 25,77 | -0,04% | 422,00 |
| 20.11.2024 | 25,72 | 25,78 | 25,72 | 25,78 | 1,14% | 103,00 |
| 19.11.2024 | 25,44 | 25,50 | 25,00 | 25,49 | -0,62% | 1.012,00 |
| 18.11.2024 | 25,78 | 25,78 | 25,36 | 25,65 | -0,50% | 85,00 |
| 15.11.2024 | 25,67 | 25,78 | 25,34 | 25,78 | 0,55% | 215,00 |
| 13.11.2024 | 25,39 | 25,78 | 25,39 | 25,64 | 0,63% | 695,00 |
| 12.11.2024 | 25,55 | 25,78 | 25,47 | 25,48 | -0,70% | 630,00 |
| 11.11.2024 | 25,78 | 25,78 | 25,66 | 25,66 | 0,59% | 306,00 |
| 08.11.2024 | 25,75 | 25,77 | 25,39 | 25,51 | 0,75% | 30,00 |
| 07.11.2024 | 25,68 | 25,70 | 25,30 | 25,32 | 1,77% | 158,00 |
| 06.11.2024 | 25,14 | 25,14 | 24,76 | 24,88 | 1,02% | 76,00 |
| 05.11.2024 | 24,41 | 24,97 | 24,40 | 24,63 | -2,07% | 273,00 |
| 04.11.2024 | 25,34 | 25,34 | 25,15 | 25,15 | -0,40% | 1.038,00 |
| 01.11.2024 | 25,15 | 25,66 | 25,15 | 25,25 | -1,56% | 329,00 |
| 30.10.2024 | 25,60 | 25,65 | 25,60 | 25,65 | 0,27% | 125,00 |
| 29.10.2024 | 25,79 | 25,79 | 25,58 | 25,58 | 2,36% | 396,00 |
| 28.10.2024 | 25,15 | 25,15 | 24,99 | 24,99 | 0,08% | 240,00 |
| 25.10.2024 | 25,01 | 25,01 | 24,97 | 24,97 | -1,34% | 339,00 |
| 24.10.2024 | 25,31 | 25,40 | 25,31 | 25,31 | -0,16% | 212,00 |
| 23.10.2024 | 25,30 | 25,56 | 25,30 | 25,35 | 1,32% | 188,00 |
| 22.10.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 0,04% | 60,00 |
| 21.10.2024 | 25,42 | 25,42 | 25,01 | 25,01 | -3,40% | 402,00 |
| 18.10.2024 | 26,00 | 26,08 | 25,89 | 25,89 | -1,60% | 2.300,00 |
| 17.10.2024 | 26,29 | 26,77 | 26,29 | 26,31 | -0,49% | 347,00 |
| 16.10.2024 | 26,02 | 26,45 | 26,01 | 26,44 | 0,46% | 260,00 |
| 15.10.2024 | 26,46 | 26,46 | 26,01 | 26,32 | -0,68% | 512,00 |
| 14.10.2024 | 26,49 | 26,84 | 26,49 | 26,50 | -0,86% | 1.579,00 |
| 11.10.2024 | 26,71 | 26,73 | 26,71 | 26,73 | 0,79% | 50,00 |
| 10.10.2024 | 26,94 | 26,94 | 26,46 | 26,52 | 1,14% | 130,00 |
| 09.10.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -2,53% | 3,00 |
| 08.10.2024 | 26,62 | 26,94 | 26,19 | 26,90 | 0,75% | 260,00 |
| 07.10.2024 | 26,45 | 26,70 | 26,30 | 26,70 | 0,91% | 566,00 |
| 04.10.2024 | 26,29 | 26,92 | 26,15 | 26,46 | 1,34% | 1.605,00 |
| 03.10.2024 | 26,11 | 26,11 | 26,11 | 26,11 | -1,32% | 1,00 |
| 02.10.2024 | 26,19 | 26,46 | 26,01 | 26,46 | 0,34% | 256,00 |
| 01.10.2024 | 26,25 | 26,83 | 26,13 | 26,37 | 1,74% | 1.786,00 |
| 30.09.2024 | 26,47 | 26,47 | 25,91 | 25,92 | -0,08% | 1.563,00 |
| 27.09.2024 | 25,62 | 25,94 | 25,62 | 25,94 | 0,43% | 200,00 |
| 26.09.2024 | 25,90 | 26,33 | 25,80 | 25,83 | -0,42% | 835,00 |