30,280€
-15,40%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 34,60 | 34,65 | 30,17 | 30,28 | -15,40% | - |
| 05.11.2026 | 43,68 | 43,98 | 33,20 | 35,79 | -14,05% | 9.156,00 |
| 04.11.2026 | 41,70 | 41,70 | 41,33 | 41,64 | -0,74% | 195,00 |
| 03.11.2026 | 41,22 | 41,95 | 41,22 | 41,95 | 0,91% | 36,00 |
| 02.11.2026 | 41,76 | 41,92 | 41,57 | 41,57 | 1,94% | 848,00 |
| 30.10.2026 | 41,01 | 41,05 | 40,42 | 40,78 | -1,07% | 2.303,00 |
| 29.10.2026 | 42,18 | 42,19 | 41,22 | 41,22 | -1,58% | 637,00 |
| 28.10.2026 | 41,66 | 41,88 | 41,51 | 41,88 | -2,56% | 1.274,00 |
| 27.10.2026 | 42,88 | 42,98 | 42,59 | 42,98 | -1,42% | 1.374,00 |
| 26.10.2026 | 43,25 | 44,00 | 43,16 | 43,60 | 1,09% | 3.429,00 |
| 23.10.2026 | 42,97 | 43,23 | 42,53 | 43,13 | 1,65% | 534,00 |
| 22.10.2026 | 42,75 | 42,75 | 42,14 | 42,43 | 1,00% | 1.400,00 |
| 21.10.2026 | 42,14 | 42,70 | 42,01 | 42,01 | -1,43% | 140,00 |
| 20.10.2026 | 42,70 | 42,71 | 42,62 | 42,62 | 1,16% | 44,00 |
| 19.10.2026 | 42,57 | 42,58 | 41,75 | 42,13 | -1,06% | 760,00 |
| 16.10.2026 | 41,93 | 42,79 | 41,93 | 42,58 | -0,35% | 502,00 |
| 15.10.2026 | 42,73 | 42,85 | 41,90 | 42,73 | 1,42% | 336,00 |
| 14.10.2026 | 41,66 | 42,13 | 41,21 | 42,13 | 0,48% | 252,00 |
| 13.10.2026 | 41,82 | 42,07 | 40,98 | 41,93 | 3,53% | 1.022,00 |
| 12.10.2026 | 40,91 | 40,91 | 40,50 | 40,50 | -1,05% | 290,00 |
| 09.10.2026 | 40,21 | 41,25 | 40,21 | 40,93 | 4,92% | 1.267,00 |
| 08.10.2026 | 39,51 | 39,51 | 38,86 | 39,01 | -1,27% | 120,00 |
| 07.10.2026 | 38,73 | 39,59 | 38,73 | 39,51 | 1,49% | 406,00 |
| 06.10.2026 | 39,47 | 39,51 | 38,63 | 38,93 | 0,54% | 84,00 |
| 05.10.2026 | 39,39 | 39,39 | 38,72 | 38,72 | -0,54% | 129,00 |
| 02.10.2026 | 38,26 | 38,93 | 38,26 | 38,93 | 1,41% | 44,00 |
| 01.10.2026 | 38,61 | 38,61 | 38,39 | 38,39 | -3,78% | 270,00 |
| 30.09.2026 | 38,86 | 39,90 | 38,80 | 39,90 | 2,99% | 512,00 |
| 29.09.2026 | 38,74 | 38,74 | 38,16 | 38,74 | 0,16% | 61,00 |
| 28.09.2026 | 38,74 | 38,75 | 37,98 | 38,68 | -1,02% | 47,00 |
| 25.09.2026 | 38,92 | 39,12 | 38,35 | 39,08 | 3,11% | 7,00 |
| 24.09.2026 | 38,74 | 38,74 | 37,90 | 37,90 | -2,82% | 5,00 |
| 23.09.2026 | 39,37 | 39,37 | 38,79 | 39,00 | -0,99% | 44,00 |
| 22.09.2026 | 38,51 | 39,65 | 38,50 | 39,39 | 0,05% | 408,00 |
| 21.09.2026 | 38,83 | 39,37 | 38,31 | 39,37 | 1,81% | 136,00 |
| 18.09.2026 | 38,46 | 38,67 | 37,85 | 38,67 | -1,07% | 189,00 |
| 17.09.2026 | 39,01 | 39,09 | 38,84 | 39,09 | 3,41% | 406,00 |
| 16.09.2026 | 37,55 | 38,29 | 37,52 | 37,80 | -0,50% | 545,00 |
| 15.09.2026 | 38,38 | 38,38 | 37,63 | 37,99 | 1,41% | 92,00 |
| 14.09.2026 | 38,36 | 38,36 | 37,45 | 37,46 | 0,03% | 120,00 |
| 11.09.2026 | 37,23 | 37,60 | 37,23 | 37,45 | 1,49% | 4.256,00 |
| 10.09.2026 | 36,89 | 36,90 | 36,73 | 36,90 | -1,42% | 54,00 |
| 09.09.2026 | 37,49 | 37,49 | 36,71 | 37,43 | 1,66% | 78,00 |
| 08.09.2026 | 37,80 | 37,80 | 36,82 | 36,82 | -3,89% | 164,00 |
| 07.09.2026 | 37,56 | 38,31 | 37,54 | 38,31 | 1,19% | 610,00 |
| 04.09.2026 | 37,76 | 37,94 | 37,02 | 37,86 | -0,47% | 170,00 |
| 03.09.2026 | 38,65 | 38,83 | 38,04 | 38,04 | -0,42% | 176,00 |
| 02.09.2026 | 37,54 | 38,20 | 37,32 | 38,20 | 1,87% | 133,00 |
| 01.09.2026 | 37,74 | 38,49 | 37,35 | 37,50 | -0,74% | 1.358,00 |
| 31.08.2026 | 37,10 | 37,84 | 37,10 | 37,78 | -0,13% | 451,00 |
| 28.08.2026 | 37,04 | 37,83 | 36,99 | 37,83 | -0,94% | 107,00 |
| 27.08.2026 | 38,10 | 38,40 | 38,10 | 38,19 | 0,26% | 337,00 |
| 26.08.2026 | 38,06 | 38,10 | 37,35 | 38,09 | 2,31% | 21,00 |
| 25.08.2026 | 37,88 | 37,99 | 37,23 | 37,23 | 1,36% | 225,00 |
| 24.08.2026 | 37,57 | 37,57 | 36,71 | 36,73 | -3,29% | 111,00 |
| 21.08.2026 | 36,94 | 38,00 | 36,94 | 37,98 | 2,82% | 118,00 |
| 20.08.2026 | 37,44 | 37,49 | 36,67 | 36,94 | -2,17% | 264,00 |
| 19.08.2026 | 37,83 | 37,83 | 37,08 | 37,76 | 2,80% | 9,00 |
| 18.08.2026 | 37,84 | 37,89 | 36,73 | 36,73 | -3,62% | 444,00 |
| 17.08.2026 | 38,02 | 38,95 | 38,02 | 38,11 | -1,65% | 487,00 |
| 14.08.2026 | 39,04 | 39,04 | 38,39 | 38,75 | 1,65% | 98,00 |
| 13.08.2026 | 38,84 | 38,96 | 38,12 | 38,12 | -1,37% | 9,00 |
| 12.08.2026 | 38,50 | 38,65 | 37,91 | 38,65 | -0,77% | 88,00 |
| 11.08.2026 | 38,91 | 39,12 | 38,09 | 38,95 | -0,05% | 12,00 |
| 10.08.2026 | 38,67 | 39,37 | 38,21 | 38,97 | 0,08% | 381,00 |
| 07.08.2026 | 39,33 | 39,34 | 38,49 | 38,94 | 1,14% | 173,00 |
| 06.08.2026 | 38,89 | 40,50 | 38,17 | 38,50 | 0,26% | 20.000,00 |
| 05.08.2026 | 37,87 | 38,44 | 37,13 | 38,40 | 3,45% | 670,00 |
| 04.08.2026 | 38,20 | 38,20 | 37,09 | 37,12 | -4,55% | 243,00 |
| 03.08.2026 | 38,43 | 39,23 | 38,31 | 38,89 | 2,61% | 2.717,00 |
| 31.07.2026 | 37,86 | 38,81 | 37,00 | 37,90 | 0,96% | 20.184,00 |
| 30.07.2026 | 36,02 | 37,73 | 36,01 | 37,54 | 3,05% | 1.057,00 |
| 29.07.2026 | 36,40 | 36,49 | 36,02 | 36,43 | 3,32% | 375,00 |
| 28.07.2026 | 35,29 | 36,06 | 35,26 | 35,26 | 0,00% | 189,00 |
| 27.07.2026 | 35,26 | 35,26 | 34,65 | 35,26 | 1,79% | 126,00 |
| 24.07.2026 | 34,65 | 34,65 | 34,18 | 34,64 | 0,41% | 234,00 |
| 23.07.2026 | 34,49 | 34,50 | 33,82 | 34,50 | -1,54% | 181,00 |
| 22.07.2026 | 34,24 | 35,05 | 34,24 | 35,04 | 1,13% | 44,00 |
| 21.07.2026 | 34,96 | 34,96 | 34,23 | 34,65 | -0,09% | 158,00 |
| 20.07.2026 | 34,32 | 34,68 | 34,32 | 34,68 | 1,94% | 182,00 |
| 17.07.2026 | 34,25 | 34,49 | 33,81 | 34,02 | 0,92% | 179,00 |
| 16.07.2026 | 33,07 | 33,72 | 32,93 | 33,71 | 2,62% | 131,00 |
| 15.07.2026 | 33,15 | 33,29 | 32,62 | 32,85 | -1,71% | 147,00 |
| 14.07.2026 | 33,56 | 33,56 | 32,79 | 33,42 | 2,58% | 189,00 |
| 13.07.2026 | 32,72 | 33,26 | 32,58 | 32,58 | -1,12% | 266,00 |
| 10.07.2026 | 33,49 | 33,49 | 32,83 | 32,95 | -0,33% | 222,00 |
| 09.07.2026 | 33,73 | 33,73 | 33,06 | 33,06 | -0,81% | 89,00 |
| 08.07.2026 | 33,01 | 33,67 | 33,01 | 33,33 | -0,95% | 8,00 |
| 07.07.2026 | 33,38 | 33,95 | 32,96 | 33,65 | 2,59% | 505,00 |
| 06.07.2026 | 33,04 | 33,72 | 32,30 | 32,80 | 0,31% | 1.306,00 |
| 03.07.2026 | 32,57 | 33,20 | 31,50 | 32,70 | -0,15% | 2.737,00 |
| 02.07.2026 | 32,48 | 33,38 | 32,48 | 32,75 | 1,39% | 87,00 |
| 01.07.2026 | 32,57 | 32,61 | 31,88 | 32,30 | -1,28% | 205,00 |
| 30.06.2026 | 32,85 | 32,88 | 32,22 | 32,72 | -0,49% | 52,00 |
| 29.06.2026 | 33,06 | 33,06 | 32,35 | 32,88 | -0,09% | 120,00 |
| 26.06.2026 | 33,42 | 33,43 | 32,64 | 32,91 | 1,86% | 957,00 |
| 25.06.2026 | 32,31 | 32,67 | 32,31 | 32,31 | -0,89% | 68,00 |
| 24.06.2026 | 32,65 | 32,67 | 32,31 | 32,60 | 0,90% | 229,00 |
| 23.06.2026 | 32,57 | 32,77 | 32,01 | 32,31 | -1,04% | 117,00 |
| 22.06.2026 | 32,45 | 32,65 | 32,02 | 32,65 | -1,39% | 238,00 |