26,220€
0,58%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 25,58 | 25,78 | 25,29 | 25,55 | 3,34% | 54,00 |
| 11.04.2025 | 24,97 | 25,22 | 24,13 | 24,73 | -1,47% | 435,00 |
| 10.04.2025 | 25,80 | 25,84 | 24,85 | 25,10 | 3,23% | 1.300,00 |
| 09.04.2025 | 25,00 | 25,13 | 24,31 | 24,31 | -1,86% | 104,00 |
| 08.04.2025 | 24,65 | 25,00 | 24,46 | 24,77 | 5,79% | 541,00 |
| 07.04.2025 | 24,21 | 24,33 | 23,32 | 23,42 | -6,97% | 1.510,00 |
| 04.04.2025 | 25,11 | 25,66 | 24,85 | 25,17 | 1,53% | 264,00 |
| 03.04.2025 | 25,14 | 25,32 | 24,62 | 24,79 | -2,02% | - |
| 02.04.2025 | 25,40 | 25,77 | 25,23 | 25,30 | -1,71% | 141,00 |
| 01.04.2025 | 25,66 | 25,97 | 25,46 | 25,74 | 1,50% | 135,00 |
| 31.03.2025 | 25,55 | 25,74 | 25,08 | 25,36 | -1,63% | 596,00 |
| 28.03.2025 | 25,76 | 25,94 | 25,73 | 25,78 | 0,68% | 194,00 |
| 27.03.2025 | 25,74 | 25,76 | 25,58 | 25,61 | -0,12% | - |
| 26.03.2025 | 25,58 | 25,69 | 25,53 | 25,64 | 0,31% | 20,00 |
| 25.03.2025 | 25,45 | 25,71 | 25,21 | 25,56 | 1,17% | 399,00 |
| 24.03.2025 | 25,01 | 25,75 | 24,97 | 25,26 | 0,52% | 1.640,00 |
| 21.03.2025 | 25,04 | 25,38 | 24,84 | 25,13 | 0,10% | 145,00 |
| 20.03.2025 | 25,19 | 25,47 | 24,96 | 25,11 | -0,02% | 336,00 |
| 19.03.2025 | 24,82 | 25,33 | 24,68 | 25,11 | 1,03% | 556,00 |
| 18.03.2025 | 24,25 | 25,11 | 24,01 | 24,86 | 2,20% | 3.780,00 |
| 17.03.2025 | 24,23 | 24,37 | 24,10 | 24,32 | 0,72% | 339,00 |
| 14.03.2025 | 24,28 | 24,44 | 23,99 | 24,15 | -0,31% | 305,00 |
| 13.03.2025 | 24,17 | 24,42 | 24,09 | 24,22 | -0,27% | 267,00 |
| 12.03.2025 | 24,01 | 24,32 | 23,60 | 24,29 | 1,21% | 905,00 |
| 11.03.2025 | 24,13 | 24,13 | 23,86 | 24,00 | -0,56% | - |
| 10.03.2025 | 24,07 | 24,41 | 23,86 | 24,13 | 1,58% | 437,00 |
| 07.03.2025 | 23,97 | 24,08 | 23,56 | 23,76 | -1,39% | 1.157,00 |
| 06.03.2025 | 24,03 | 24,43 | 24,01 | 24,09 | 0,17% | 285,00 |
| 05.03.2025 | 24,26 | 24,44 | 24,01 | 24,05 | -0,41% | 186,00 |
| 04.03.2025 | 24,37 | 24,65 | 24,15 | 24,15 | -0,82% | 25,00 |
| 03.03.2025 | 24,35 | 24,68 | 24,01 | 24,35 | 1,44% | 378,00 |
| 28.02.2025 | 24,06 | 24,12 | 23,88 | 24,01 | 2,02% | 169,00 |
| 27.02.2025 | 23,99 | 24,23 | 23,49 | 23,53 | -0,49% | 5.010,00 |
| 26.02.2025 | 23,88 | 24,13 | 23,59 | 23,65 | -0,44% | 157,00 |
| 25.02.2025 | 23,61 | 24,01 | 23,45 | 23,75 | 1,28% | 1.713,00 |
| 24.02.2025 | 23,81 | 24,15 | 23,21 | 23,45 | -1,82% | 7.153,00 |
| 21.02.2025 | 23,69 | 23,92 | 23,58 | 23,89 | 0,89% | 486,00 |
| 20.02.2025 | 23,74 | 23,91 | 23,54 | 23,68 | -0,34% | 103,00 |
| 19.02.2025 | 23,54 | 23,77 | 23,53 | 23,76 | 0,40% | 594,00 |
| 18.02.2025 | 23,72 | 23,92 | 23,53 | 23,66 | -0,46% | 609,00 |
| 17.02.2025 | 23,93 | 24,02 | 23,51 | 23,77 | -0,83% | 195,00 |
| 14.02.2025 | 24,02 | 24,40 | 23,72 | 23,97 | -2,99% | 244,00 |
| 13.02.2025 | 24,60 | 25,05 | 24,39 | 24,71 | 0,94% | 474,00 |
| 12.02.2025 | 24,69 | 24,92 | 24,18 | 24,48 | 0,23% | 642,00 |
| 11.02.2025 | 24,49 | 24,70 | 24,22 | 24,43 | -0,81% | 227,00 |
| 10.02.2025 | 24,97 | 25,21 | 24,62 | 24,63 | -1,99% | 85,00 |
| 07.02.2025 | 24,91 | 25,30 | 24,62 | 25,13 | -0,85% | 343,00 |
| 06.02.2025 | 24,90 | 25,38 | 24,89 | 25,34 | 1,58% | 135,00 |
| 05.02.2025 | 24,75 | 25,22 | 24,69 | 24,95 | -0,02% | 390,00 |
| 04.02.2025 | 24,79 | 25,20 | 24,65 | 24,95 | -1,54% | 353,00 |
| 03.02.2025 | 24,87 | 25,64 | 24,61 | 25,34 | 1,89% | 345,00 |
| 31.01.2025 | 24,63 | 24,93 | 24,61 | 24,87 | 1,47% | 201,00 |
| 30.01.2025 | 24,59 | 24,63 | 23,81 | 24,51 | 1,24% | 407,00 |
| 29.01.2025 | 24,48 | 24,78 | 24,03 | 24,21 | -0,12% | 43,00 |
| 28.01.2025 | 24,38 | 24,53 | 24,01 | 24,24 | 0,54% | 1.140,00 |
| 27.01.2025 | 23,79 | 24,22 | 23,50 | 24,11 | 2,14% | 539,00 |
| 24.01.2025 | 23,89 | 23,95 | 23,44 | 23,61 | -0,15% | 394,00 |
| 23.01.2025 | 23,66 | 23,84 | 23,51 | 23,64 | -1,07% | 453,00 |
| 22.01.2025 | 23,81 | 23,99 | 23,51 | 23,90 | 0,34% | 688,00 |
| 21.01.2025 | 23,94 | 24,17 | 23,79 | 23,82 | 0,38% | 400,00 |
| 20.01.2025 | 23,95 | 24,09 | 23,60 | 23,73 | -0,13% | 1.126,00 |
| 17.01.2025 | 24,15 | 24,18 | 23,56 | 23,76 | -2,68% | 986,00 |
| 16.01.2025 | 24,31 | 24,65 | 24,06 | 24,41 | 0,64% | 128,00 |
| 15.01.2025 | 24,37 | 24,92 | 24,00 | 24,26 | 0,56% | 771,00 |