27,310€
0,89%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 27,25 | 27,54 | 27,24 | 27,31 | 0,89% | - |
| 03.09.2025 | 27,03 | 27,26 | 26,81 | 27,07 | -0,28% | 22,00 |
| 02.09.2025 | 27,19 | 27,22 | 27,00 | 27,15 | -0,02% | 180,00 |
| 01.09.2025 | 27,26 | 27,41 | 27,15 | 27,15 | -1,45% | 29,00 |
| 29.08.2025 | 27,68 | 27,78 | 27,30 | 27,55 | -0,97% | 297,00 |
| 28.08.2025 | 27,29 | 28,11 | 27,29 | 27,82 | 2,00% | 908,00 |
| 27.08.2025 | 27,39 | 27,44 | 26,82 | 27,28 | 0,68% | 859,00 |
| 26.08.2025 | 27,47 | 27,50 | 27,03 | 27,09 | -1,54% | 630,00 |
| 25.08.2025 | 27,48 | 27,78 | 27,26 | 27,52 | -2,46% | 1.009,00 |
| 22.08.2025 | 27,97 | 28,39 | 27,75 | 28,21 | -0,48% | 192,00 |
| 21.08.2025 | 28,06 | 28,48 | 27,93 | 28,35 | 2,92% | 1.069,00 |
| 20.08.2025 | 28,14 | 28,50 | 27,54 | 27,54 | -0,49% | 705,00 |
| 19.08.2025 | 27,59 | 27,69 | 27,59 | 27,68 | 1,41% | - |
| 18.08.2025 | 27,32 | 27,34 | 27,03 | 27,29 | -0,87% | 54,00 |
| 15.08.2025 | 27,61 | 27,91 | 27,53 | 27,53 | -0,09% | 132,00 |
| 14.08.2025 | 27,59 | 27,73 | 27,29 | 27,56 | 1,29% | 400,00 |
| 13.08.2025 | 27,73 | 27,84 | 26,94 | 27,21 | -2,65% | 351,00 |
| 12.08.2025 | 27,84 | 28,23 | 27,68 | 27,95 | 1,25% | 568,00 |
| 11.08.2025 | 27,70 | 27,85 | 27,00 | 27,60 | -0,61% | 8.226,00 |
| 08.08.2025 | 27,76 | 27,96 | 27,75 | 27,77 | 0,20% | - |
| 07.08.2025 | 27,48 | 27,75 | 27,28 | 27,72 | 2,18% | 689,00 |
| 06.08.2025 | 27,33 | 27,36 | 27,12 | 27,13 | 1,42% | 612,00 |
| 05.08.2025 | 27,06 | 27,30 | 26,43 | 26,75 | -0,32% | 8.314,00 |
| 04.08.2025 | 26,66 | 26,99 | 26,65 | 26,83 | 0,11% | 425,00 |
| 01.08.2025 | 26,64 | 26,92 | 26,43 | 26,80 | 2,11% | 101,00 |
| 31.07.2025 | 25,33 | 26,25 | 25,21 | 26,25 | 3,55% | 596,00 |
| 30.07.2025 | 25,07 | 25,35 | 24,11 | 25,35 | 4,28% | 1.682,00 |
| 29.07.2025 | 24,84 | 24,89 | 24,20 | 24,31 | -1,18% | 2.425,00 |
| 28.07.2025 | 24,66 | 24,68 | 24,58 | 24,60 | 0,70% | - |
| 25.07.2025 | 24,52 | 24,67 | 24,16 | 24,43 | -1,13% | 47,00 |
| 24.07.2025 | 24,88 | 24,89 | 24,20 | 24,71 | 1,50% | 971,00 |
| 23.07.2025 | 24,76 | 24,90 | 24,34 | 24,34 | -1,89% | 261,00 |
| 22.07.2025 | 24,95 | 25,16 | 24,81 | 24,81 | 0,89% | 156,00 |
| 21.07.2025 | 25,18 | 25,21 | 24,59 | 24,59 | -1,26% | 499,00 |
| 18.07.2025 | 24,94 | 24,97 | 24,69 | 24,91 | -1,05% | 73,00 |
| 17.07.2025 | 25,10 | 25,43 | 25,09 | 25,17 | 0,96% | 20,00 |
| 16.07.2025 | 24,87 | 24,96 | 24,85 | 24,93 | -0,10% | - |
| 15.07.2025 | 24,81 | 25,19 | 24,73 | 24,96 | 1,03% | 137,00 |
| 14.07.2025 | 24,82 | 25,00 | 24,48 | 24,70 | 0,69% | 205,00 |
| 11.07.2025 | 24,63 | 24,73 | 24,52 | 24,53 | 1,22% | - |
| 10.07.2025 | 24,20 | 24,39 | 23,91 | 24,24 | -1,74% | 503,00 |
| 09.07.2025 | 24,27 | 24,69 | 24,27 | 24,67 | 0,92% | 205,00 |
| 08.07.2025 | 24,42 | 24,73 | 24,25 | 24,44 | -1,29% | 2.666,00 |
| 07.07.2025 | 24,71 | 24,89 | 24,51 | 24,76 | -0,18% | 608,00 |
| 04.07.2025 | 24,81 | 25,09 | 24,54 | 24,81 | 0,45% | 367,00 |
| 03.07.2025 | 24,79 | 24,86 | 24,51 | 24,70 | -0,34% | 281,00 |
| 02.07.2025 | 24,78 | 25,05 | 24,53 | 24,78 | -3,47% | 443,00 |
| 01.07.2025 | 25,27 | 25,72 | 24,96 | 25,67 | 0,63% | 1.304,00 |
| 30.06.2025 | 25,27 | 25,56 | 25,19 | 25,51 | 1,23% | 1.189,00 |
| 27.06.2025 | 24,94 | 25,26 | 24,90 | 25,20 | -0,63% | 197,00 |
| 26.06.2025 | 25,55 | 25,59 | 25,08 | 25,36 | -1,01% | 284,00 |
| 25.06.2025 | 25,69 | 25,69 | 25,49 | 25,62 | -1,20% | - |
| 24.06.2025 | 25,86 | 26,08 | 25,81 | 25,93 | 0,78% | 14,00 |
| 23.06.2025 | 25,79 | 25,93 | 25,73 | 25,73 | 0,16% | - |
| 20.06.2025 | 26,15 | 26,50 | 25,69 | 25,69 | -2,80% | 193,00 |
| 19.06.2025 | 26,51 | 26,76 | 26,41 | 26,43 | 0,04% | 12,00 |
| 18.06.2025 | 26,33 | 26,45 | 26,29 | 26,42 | 1,65% | - |
| 17.06.2025 | 25,80 | 26,07 | 25,80 | 25,99 | 0,10% | 323,00 |
| 16.06.2025 | 26,17 | 26,21 | 25,81 | 25,97 | -0,33% | 463,00 |
| 13.06.2025 | 26,21 | 26,35 | 26,04 | 26,05 | -2,01% | 70,00 |
| 12.06.2025 | 26,67 | 26,91 | 26,31 | 26,59 | 1,20% | 400,00 |
| 11.06.2025 | 26,37 | 26,52 | 26,21 | 26,27 | -1,22% | 20,00 |
| 10.06.2025 | 26,70 | 26,89 | 26,35 | 26,60 | 0,47% | 32,00 |
| 09.06.2025 | 26,45 | 26,80 | 26,41 | 26,47 | 0,91% | 60,00 |
| 06.06.2025 | 26,26 | 26,59 | 26,20 | 26,23 | 0,61% | 26,00 |
| 05.06.2025 | 26,24 | 26,26 | 26,05 | 26,07 | -3,12% | - |
| 04.06.2025 | 26,87 | 26,91 | 26,82 | 26,91 | -0,31% | - |
| 03.06.2025 | 27,02 | 27,09 | 26,78 | 27,00 | -0,07% | 70,00 |
| 02.06.2025 | 27,00 | 27,30 | 26,79 | 27,02 | -0,50% | 291,00 |
| 30.05.2025 | 27,22 | 27,45 | 26,91 | 27,15 | 0,31% | 155,00 |
| 29.05.2025 | 27,03 | 27,41 | 26,80 | 27,07 | -0,28% | 446,00 |
| 28.05.2025 | 27,13 | 27,21 | 26,93 | 27,14 | 0,20% | 100,00 |
| 27.05.2025 | 27,19 | 27,22 | 26,90 | 27,09 | -0,57% | 60,00 |
| 26.05.2025 | 27,22 | 27,50 | 26,92 | 27,24 | -0,84% | 121,00 |
| 23.05.2025 | 27,28 | 27,80 | 26,89 | 27,47 | 1,25% | 1.347,00 |
| 22.05.2025 | 27,16 | 27,24 | 27,04 | 27,13 | 0,15% | - |
| 21.05.2025 | 27,35 | 27,38 | 26,99 | 27,09 | -1,35% | 105,00 |
| 20.05.2025 | 27,48 | 27,80 | 27,28 | 27,46 | 0,27% | 151,00 |
| 19.05.2025 | 27,35 | 27,65 | 27,05 | 27,39 | -0,58% | 504,00 |
| 16.05.2025 | 27,15 | 27,63 | 27,06 | 27,55 | 2,15% | 339,00 |
| 15.05.2025 | 26,69 | 27,14 | 26,39 | 26,97 | -0,13% | 418,00 |
| 14.05.2025 | 26,50 | 27,50 | 26,49 | 27,00 | -0,39% | 1.825,00 |
| 13.05.2025 | 27,21 | 27,30 | 26,91 | 27,11 | -2,04% | 50,00 |
| 12.05.2025 | 27,13 | 27,93 | 26,83 | 27,67 | -0,18% | 581,00 |
| 09.05.2025 | 27,94 | 28,05 | 27,66 | 27,72 | 0,67% | 149,00 |
| 08.05.2025 | 27,89 | 28,09 | 27,10 | 27,54 | 1,29% | 2.881,00 |
| 07.05.2025 | 27,45 | 27,71 | 27,16 | 27,19 | 0,83% | 59,00 |
| 06.05.2025 | 27,49 | 27,49 | 26,96 | 26,96 | -1,96% | - |
| 05.05.2025 | 27,48 | 27,85 | 27,17 | 27,50 | 0,35% | 474,00 |
| 02.05.2025 | 27,22 | 27,71 | 27,02 | 27,41 | 0,75% | 430,00 |
| 30.04.2025 | 27,17 | 27,49 | 27,08 | 27,20 | 1,70% | 71,00 |
| 29.04.2025 | 26,88 | 26,91 | 26,59 | 26,75 | -0,94% | 232,00 |
| 28.04.2025 | 26,74 | 27,02 | 26,58 | 27,00 | 1,03% | 61,00 |
| 25.04.2025 | 26,74 | 27,00 | 26,59 | 26,73 | -0,26% | 819,00 |
| 24.04.2025 | 26,80 | 26,96 | 26,49 | 26,80 | -0,50% | 458,00 |
| 23.04.2025 | 27,18 | 27,64 | 26,70 | 26,93 | 2,18% | 474,00 |
| 22.04.2025 | 26,35 | 26,68 | 26,34 | 26,36 | 1,60% | 231,00 |
| 17.04.2025 | 25,98 | 26,10 | 25,44 | 25,94 | 0,80% | 352,00 |
| 16.04.2025 | 25,85 | 26,03 | 25,68 | 25,74 | -1,21% | 134,00 |
| 15.04.2025 | 25,88 | 26,27 | 25,63 | 26,05 | 1,96% | 1.463,00 |