32,905€
-1,78%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 32,96 | 33,06 | 32,89 | 32,91 | -1,78% | - |
| 22.05.2026 | 33,55 | 33,55 | 32,88 | 33,50 | -0,95% | 96,00 |
| 21.05.2026 | 34,25 | 34,89 | 33,82 | 33,82 | -3,15% | 1.498,00 |
| 20.05.2026 | 34,76 | 34,95 | 34,07 | 34,92 | -0,20% | 419,00 |
| 19.05.2026 | 34,99 | 34,99 | 34,51 | 34,99 | 0,46% | 722,00 |
| 18.05.2026 | 33,89 | 34,84 | 33,89 | 34,83 | 2,11% | 351,00 |
| 15.05.2026 | 34,09 | 34,55 | 33,42 | 34,11 | 0,38% | 1.410,00 |
| 14.05.2026 | 33,99 | 33,99 | 33,48 | 33,98 | 2,63% | 229,00 |
| 13.05.2026 | 33,78 | 33,80 | 33,11 | 33,11 | 1,85% | 511,00 |
| 12.05.2026 | 32,63 | 33,03 | 32,00 | 32,51 | -1,81% | 346,00 |
| 11.05.2026 | 32,94 | 33,60 | 32,82 | 33,11 | 5,45% | 6.118,00 |
| 08.05.2026 | 31,22 | 31,89 | 30,81 | 31,40 | -1,26% | 1.090,00 |
| 07.05.2026 | 31,91 | 32,51 | 31,80 | 31,80 | -1,46% | 196,00 |
| 06.05.2026 | 32,06 | 32,27 | 31,83 | 32,27 | 0,47% | 445,00 |
| 05.05.2026 | 31,67 | 32,12 | 31,61 | 32,12 | 0,88% | 198,00 |
| 04.05.2026 | 32,09 | 32,09 | 31,79 | 31,84 | -0,41% | 258,00 |
| 30.04.2026 | 31,59 | 31,97 | 31,02 | 31,97 | 4,85% | 454,00 |
| 29.04.2026 | 31,02 | 31,09 | 30,49 | 30,49 | -2,31% | 5,00 |
| 28.04.2026 | 30,67 | 31,28 | 30,67 | 31,21 | 1,56% | 3,00 |
| 27.04.2026 | 31,34 | 32,00 | 30,71 | 30,73 | -0,77% | 1.578,00 |
| 24.04.2026 | 31,06 | 31,50 | 30,82 | 30,97 | 0,10% | 1.966,00 |
| 23.04.2026 | 31,59 | 31,59 | 30,11 | 30,94 | 0,88% | 439,00 |
| 22.04.2026 | 30,60 | 30,67 | 30,02 | 30,67 | -0,94% | 318,00 |
| 21.04.2026 | 30,47 | 31,08 | 30,34 | 30,96 | 1,41% | 591,00 |
| 20.04.2026 | 31,34 | 31,90 | 30,53 | 30,53 | -3,48% | 4.106,00 |
| 17.04.2026 | 31,21 | 31,63 | 30,10 | 31,63 | 0,41% | 1.533,00 |
| 16.04.2026 | 31,21 | 32,50 | 30,42 | 31,50 | -0,25% | 1.897,00 |
| 15.04.2026 | 31,60 | 31,94 | 31,39 | 31,58 | -0,09% | 2.861,00 |
| 14.04.2026 | 31,71 | 32,07 | 31,45 | 31,61 | -1,62% | 1.953,00 |
| 13.04.2026 | 31,66 | 32,21 | 31,50 | 32,13 | -1,17% | 1.178,00 |
| 10.04.2026 | 32,03 | 32,51 | 31,68 | 32,51 | 0,09% | 356,00 |
| 09.04.2026 | 32,92 | 32,92 | 32,14 | 32,48 | -2,14% | 74,00 |
| 08.04.2026 | 33,19 | 33,19 | 31,80 | 33,19 | 1,62% | 4.075,00 |
| 07.04.2026 | 33,19 | 33,19 | 32,60 | 32,66 | 1,24% | 1.017,00 |
| 02.04.2026 | 32,93 | 32,95 | 32,26 | 32,26 | -2,21% | 13,00 |
| 01.04.2026 | 32,99 | 33,19 | 32,93 | 32,99 | 0,00% | 256,00 |
| 31.03.2026 | 32,99 | 32,99 | 32,53 | 32,99 | -0,60% | 264,00 |
| 30.03.2026 | 33,19 | 33,19 | 32,52 | 33,19 | 3,52% | 249,00 |
| 27.03.2026 | 32,49 | 32,82 | 32,06 | 32,06 | -0,19% | 134,00 |
| 26.03.2026 | 32,49 | 32,49 | 32,12 | 32,12 | -1,14% | 85,00 |
| 25.03.2026 | 32,49 | 32,49 | 31,97 | 32,49 | 1,69% | 70,00 |
| 24.03.2026 | 31,36 | 31,97 | 31,36 | 31,95 | 1,20% | 99,00 |
| 23.03.2026 | 30,95 | 31,57 | 30,30 | 31,57 | 5,20% | 2.428,00 |
| 20.03.2026 | 31,94 | 31,94 | 30,01 | 30,01 | -6,22% | 818,00 |
| 19.03.2026 | 32,01 | 32,01 | 31,75 | 32,00 | -0,53% | 420,00 |
| 18.03.2026 | 32,17 | 32,17 | 32,17 | 32,17 | -0,53% | 74,00 |
| 17.03.2026 | 31,78 | 32,39 | 31,78 | 32,34 | 1,41% | 82,00 |
| 16.03.2026 | 31,53 | 31,96 | 31,18 | 31,89 | 2,87% | 182,00 |
| 13.03.2026 | 30,97 | 31,34 | 30,37 | 31,00 | -0,45% | 1.951,00 |
| 12.03.2026 | 31,13 | 31,15 | 31,13 | 31,14 | -1,42% | 90,00 |
| 11.03.2026 | 31,13 | 31,59 | 31,13 | 31,59 | -0,25% | 235,00 |
| 10.03.2026 | 31,07 | 31,67 | 31,07 | 31,67 | 1,57% | 51,00 |
| 09.03.2026 | 31,44 | 31,44 | 30,44 | 31,18 | 0,94% | 303,00 |
| 06.03.2026 | 31,19 | 31,21 | 30,89 | 30,89 | -0,03% | 3.834,00 |
| 05.03.2026 | 31,43 | 31,43 | 30,90 | 30,90 | -1,06% | 167,00 |
| 04.03.2026 | 30,99 | 31,98 | 30,63 | 31,23 | -0,79% | 855,00 |
| 03.03.2026 | 31,94 | 31,94 | 30,36 | 31,48 | -2,08% | 2.471,00 |
| 02.03.2026 | 32,77 | 32,83 | 32,10 | 32,15 | -2,49% | 66,00 |
| 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 |