19,150€
2,68%
Echtzeit-Aktienkurs JAPAN TOBACCO INC.
Bid:
Ask:
Aktienkurse zur JAPAN TOBACCO INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,00 | 16,00 | 15,80 | 15,95 | 0,31% | - |
| 04.05.2026 | 15,80 | 16,10 | 15,80 | 15,90 | 0,95% | - |
| 30.04.2026 | 15,60 | 16,00 | 15,45 | 15,75 | 2,61% | - |
| 29.04.2026 | 15,40 | 15,65 | 15,25 | 15,35 | -0,65% | - |
| 28.04.2026 | 15,45 | 15,55 | 15,20 | 15,45 | 0,00% | - |
| 27.04.2026 | 15,45 | 15,60 | 15,20 | 15,45 | -0,64% | - |
| 24.04.2026 | 15,75 | 15,75 | 15,30 | 15,55 | 0,65% | - |
| 23.04.2026 | 15,50 | 15,85 | 15,30 | 15,45 | 1,31% | - |
| 22.04.2026 | 15,15 | 15,45 | 15,10 | 15,25 | -0,65% | - |
| 21.04.2026 | 15,35 | 15,45 | 15,25 | 15,35 | -1,29% | 510,00 |
| 20.04.2026 | 15,50 | 15,60 | 15,40 | 15,55 | -0,64% | - |
| 17.04.2026 | 15,50 | 15,70 | 15,30 | 15,65 | 0,64% | 284,00 |
| 16.04.2026 | 15,55 | 15,65 | 15,50 | 15,55 | -1,27% | - |
| 15.04.2026 | 15,80 | 15,80 | 15,65 | 15,75 | -0,63% | - |
| 14.04.2026 | 15,75 | 15,85 | 15,65 | 15,85 | -0,63% | - |
| 13.04.2026 | 15,90 | 16,25 | 15,90 | 15,95 | 0,00% | - |
| 10.04.2026 | 16,05 | 16,20 | 15,95 | 15,95 | -1,24% | - |
| 09.04.2026 | 16,25 | 16,35 | 16,00 | 16,15 | -1,82% | - |
| 08.04.2026 | 16,45 | 16,55 | 16,30 | 16,45 | 0,61% | - |
| 07.04.2026 | 16,40 | 16,50 | 16,30 | 16,35 | 0,62% | - |
| 02.04.2026 | 16,30 | 16,55 | 16,20 | 16,25 | -1,22% | - |
| 01.04.2026 | 16,50 | 16,80 | 16,35 | 16,45 | -0,60% | - |
| 31.03.2026 | 16,55 | 16,60 | 16,40 | 16,55 | -0,60% | - |
| 30.03.2026 | 16,50 | 16,70 | 16,40 | 16,65 | 3,10% | - |
| 27.03.2026 | 16,20 | 16,20 | 15,90 | 16,15 | -0,62% | - |
| 26.03.2026 | 16,00 | 16,30 | 16,00 | 16,25 | 0,62% | - |
| 25.03.2026 | 16,00 | 16,30 | 16,00 | 16,15 | 1,25% | - |
| 24.03.2026 | 15,70 | 16,15 | 15,70 | 15,95 | 2,57% | - |
| 23.03.2026 | 15,40 | 15,75 | 15,10 | 15,55 | 0,65% | - |
| 20.03.2026 | 16,00 | 16,00 | 15,45 | 15,45 | -3,74% | - |
| 19.03.2026 | 16,00 | 16,10 | 15,75 | 16,05 | -0,62% | - |
| 18.03.2026 | 16,10 | 16,50 | 15,90 | 16,15 | -0,62% | - |
| 17.03.2026 | 15,90 | 16,25 | 15,90 | 16,25 | 1,88% | 45,00 |
| 16.03.2026 | 15,80 | 16,00 | 15,80 | 15,95 | 1,27% | - |
| 13.03.2026 | 15,70 | 15,75 | 15,50 | 15,75 | 1,94% | - |
| 12.03.2026 | 15,30 | 15,55 | 15,30 | 15,45 | -1,90% | - |
| 11.03.2026 | 15,60 | 15,80 | 15,40 | 15,75 | 0,64% | - |
| 10.03.2026 | 15,50 | 16,00 | 15,50 | 15,65 | 0,64% | 300,00 |
| 09.03.2026 | 15,60 | 15,65 | 15,30 | 15,55 | 0,00% | - |
| 06.03.2026 | 15,60 | 15,80 | 15,35 | 15,55 | 0,00% | - |
| 05.03.2026 | 15,40 | 15,85 | 15,40 | 15,55 | -1,27% | - |
| 04.03.2026 | 15,40 | 16,15 | 15,40 | 15,75 | 0,64% | - |
| 03.03.2026 | 15,90 | 15,90 | 15,40 | 15,65 | -3,69% | - |
| 02.03.2026 | 16,30 | 16,30 | 15,95 | 16,25 | 0,00% | 96,00 |
| 27.02.2026 | 16,20 | 16,55 | 16,15 | 16,25 | -0,61% | - |
| 26.02.2026 | 16,30 | 16,65 | 16,30 | 16,35 | -1,21% | 19,00 |
| 25.02.2026 | 16,30 | 16,75 | 16,30 | 16,55 | 1,22% | - |
| 24.02.2026 | 16,30 | 16,60 | 16,15 | 16,35 | 0,00% | - |
| 23.02.2026 | 16,40 | 16,55 | 16,10 | 16,35 | -0,61% | - |
| 20.02.2026 | 16,00 | 16,45 | 16,00 | 16,45 | 0,00% | - |
| 19.02.2026 | 16,20 | 16,65 | 16,20 | 16,45 | 0,61% | - |
| 18.02.2026 | 16,50 | 16,50 | 16,30 | 16,35 | 0,62% | - |
| 17.02.2026 | 16,10 | 16,70 | 16,10 | 16,25 | -1,52% | - |
| 16.02.2026 | 16,60 | 16,60 | 16,50 | 16,50 | -1,49% | - |
| 13.02.2026 | 16,50 | 16,90 | 16,50 | 16,75 | 0,00% | - |
| 12.02.2026 | 16,70 | 17,30 | 16,55 | 16,75 | 0,60% | - |
| 11.02.2026 | 16,40 | 16,90 | 16,40 | 16,65 | 0,60% | - |
| 10.02.2026 | 16,20 | 16,55 | 16,20 | 16,55 | 0,00% | - |
| 09.02.2026 | 16,50 | 16,65 | 16,45 | 16,55 | -0,60% | - |
| 06.02.2026 | 16,30 | 16,65 | 16,10 | 16,65 | 4,06% | - |
| 05.02.2026 | 15,90 | 16,10 | 15,90 | 16,00 | 0,31% | - |
| 04.02.2026 | 15,80 | 16,05 | 15,80 | 15,95 | 1,27% | - |
| 03.02.2026 | 15,80 | 15,90 | 15,55 | 15,75 | 0,00% | - |
| 02.02.2026 | 15,40 | 15,75 | 15,30 | 15,75 | 3,96% | - |
| 30.01.2026 | 15,20 | 15,25 | 15,10 | 15,15 | 0,00% | 390,00 |
| 29.01.2026 | 15,20 | 15,45 | 15,10 | 15,15 | 0,66% | - |
| 28.01.2026 | 14,90 | 15,15 | 14,90 | 15,05 | -0,66% | - |
| 27.01.2026 | 15,20 | 15,45 | 15,05 | 15,15 | -0,66% | - |
| 26.01.2026 | 15,20 | 15,40 | 15,15 | 15,25 | -0,65% | - |
| 23.01.2026 | 15,30 | 15,50 | 15,05 | 15,35 | -1,29% | - |
| 22.01.2026 | 15,50 | 15,60 | 15,25 | 15,55 | -0,64% | - |
| 21.01.2026 | 15,40 | 15,65 | 15,40 | 15,65 | 0,00% | - |
| 20.01.2026 | 15,80 | 15,80 | 15,55 | 15,65 | -0,32% | - |
| 19.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,95% | - |
| 16.01.2026 | 15,80 | 16,05 | 15,70 | 15,85 | 0,00% | - |
| 15.01.2026 | 15,90 | 16,10 | 15,70 | 15,85 | 0,63% | - |
| 14.01.2026 | 15,50 | 15,80 | 15,50 | 15,75 | 0,64% | - |
| 13.01.2026 | 15,60 | 16,00 | 15,50 | 15,65 | -1,88% | 170,00 |
| 12.01.2026 | 15,70 | 16,00 | 15,70 | 15,95 | 1,27% | - |
| 09.01.2026 | 15,80 | 15,85 | 15,70 | 15,75 | -0,63% | - |
| 08.01.2026 | 15,90 | 15,90 | 15,65 | 15,85 | 1,93% | - |
| 07.01.2026 | 15,30 | 15,65 | 15,30 | 15,55 | 0,00% | - |
| 06.01.2026 | 15,20 | 15,55 | 15,20 | 15,55 | 1,97% | - |
| 05.01.2026 | 15,20 | 15,40 | 15,20 | 15,25 | -1,93% | - |
| 02.01.2026 | 15,40 | 15,60 | 15,25 | 15,55 | 0,32% | - |
| 30.12.2025 | 15,20 | 15,50 | 15,20 | 15,50 | 0,32% | - |
| 29.12.2025 | 15,50 | 15,90 | 15,40 | 15,45 | -1,28% | - |
| 23.12.2025 | 15,60 | 15,80 | 15,60 | 15,65 | -0,63% | - |
| 22.12.2025 | 15,50 | 15,75 | 15,50 | 15,75 | 0,00% | - |
| 19.12.2025 | 15,60 | 15,80 | 15,35 | 15,75 | 0,96% | - |
| 18.12.2025 | 15,70 | 15,90 | 15,60 | 15,60 | -0,95% | - |
| 17.12.2025 | 16,00 | 16,00 | 15,75 | 15,75 | -0,63% | - |
| 16.12.2025 | 16,10 | 16,20 | 15,85 | 15,85 | 0,63% | - |
| 15.12.2025 | 15,90 | 16,05 | 15,75 | 15,75 | 0,64% | - |
| 12.12.2025 | 15,80 | 15,90 | 15,65 | 15,65 | -0,63% | - |
| 11.12.2025 | 15,60 | 15,80 | 15,40 | 15,75 | -3,08% | - |
| 10.12.2025 | 15,80 | 16,25 | 15,80 | 16,25 | 1,88% | - |
| 09.12.2025 | 15,80 | 16,25 | 15,80 | 15,95 | 1,27% | - |
| 08.12.2025 | 15,70 | 15,90 | 15,70 | 15,75 | -1,25% | - |
| 05.12.2025 | 16,00 | 16,00 | 15,80 | 15,95 | -0,62% | - |