23,940€
0,52%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 23,81 | 23,99 | 23,51 | 23,94 | 0,52% | 618,00 |
| 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 |
| 14.01.2025 | 24,31 | 24,44 | 24,12 | 24,12 | -2,53% | 2.843,00 |
| 13.01.2025 | 24,60 | 24,95 | 24,34 | 24,75 | 1,29% | 1.418,00 |
| 10.01.2025 | 24,23 | 24,49 | 24,19 | 24,43 | 0,45% | 25,00 |
| 09.01.2025 | 24,31 | 24,99 | 24,06 | 24,32 | 0,54% | 1.201,00 |
| 08.01.2025 | 24,17 | 24,39 | 24,01 | 24,19 | -2,16% | 297,00 |
| 07.01.2025 | 24,58 | 24,91 | 24,40 | 24,73 | -1,18% | 1.505,00 |
| 06.01.2025 | 24,66 | 26,30 | 24,66 | 25,02 | 0,74% | 180.307,00 |
| 03.01.2025 | 24,77 | 25,16 | 24,77 | 24,84 | 1,10% | 872,00 |
| 02.01.2025 | 24,58 | 24,68 | 24,00 | 24,57 | 0,00% | 1.357,00 |
| 30.12.2024 | 24,39 | 24,94 | 24,39 | 24,57 | -0,65% | 2.153,00 |
| 27.12.2024 | 24,88 | 25,12 | 24,51 | 24,73 | -1,67% | 1.418,00 |
| 23.12.2024 | 25,26 | 25,30 | 25,02 | 25,15 | -0,40% | 681,00 |
| 20.12.2024 | 25,69 | 25,70 | 24,82 | 25,25 | -0,94% | 1.077,00 |
| 19.12.2024 | 25,65 | 25,76 | 25,30 | 25,49 | -2,19% | 341,00 |
| 18.12.2024 | 25,75 | 26,09 | 25,28 | 26,06 | 2,16% | 499,00 |
| 17.12.2024 | 25,46 | 25,59 | 25,24 | 25,51 | 0,00% | 714,00 |
| 16.12.2024 | 25,83 | 25,85 | 25,25 | 25,51 | -0,27% | 530,00 |
| 13.12.2024 | 26,12 | 26,12 | 25,35 | 25,58 | -0,74% | 171,00 |
| 12.12.2024 | 26,21 | 26,21 | 25,75 | 25,77 | 0,06% | 50,00 |
| 11.12.2024 | 26,17 | 26,25 | 25,73 | 25,75 | -1,70% | 365,00 |
| 10.12.2024 | 26,21 | 26,39 | 26,00 | 26,20 | -0,04% | 95,00 |
| 09.12.2024 | 26,58 | 26,58 | 25,97 | 26,21 | -1,43% | 321,00 |
| 06.12.2024 | 26,60 | 26,66 | 26,30 | 26,59 | -0,49% | 130,00 |
| 05.12.2024 | 26,72 | 26,92 | 25,70 | 26,72 | 0,68% | 1.366,00 |
| 04.12.2024 | 26,62 | 26,78 | 26,23 | 26,54 | -1,12% | 108,00 |
| 03.12.2024 | 26,80 | 26,90 | 26,54 | 26,84 | 0,58% | 166,00 |
| 02.12.2024 | 26,30 | 26,89 | 25,70 | 26,68 | 2,67% | 1.514,00 |
| 29.11.2024 | 26,58 | 26,63 | 25,94 | 25,99 | -1,12% | 500,00 |
| 28.11.2024 | 26,65 | 26,65 | 26,18 | 26,28 | -0,76% | 453,00 |
| 27.11.2024 | 26,62 | 26,62 | 26,37 | 26,48 | -0,13% | 249,00 |
| 26.11.2024 | 26,37 | 26,54 | 26,18 | 26,52 | 0,99% | 71,00 |
| 25.11.2024 | 26,46 | 26,48 | 26,10 | 26,26 | 1,43% | 346,00 |
| 22.11.2024 | 25,75 | 26,23 | 25,73 | 25,89 | 0,98% | 827,00 |
| 21.11.2024 | 25,78 | 25,78 | 25,64 | 25,64 | 0,14% | - |
| 20.11.2024 | 25,51 | 25,78 | 25,48 | 25,60 | 1,39% | 103,00 |
| 19.11.2024 | 25,61 | 25,62 | 25,00 | 25,25 | -0,82% | 1.012,00 |
| 18.11.2024 | 25,78 | 25,78 | 25,36 | 25,46 | -1,16% | 85,00 |
| 15.11.2024 | 25,42 | 25,78 | 25,32 | 25,76 | 1,16% | 215,00 |
| 14.11.2024 | 25,32 | 25,56 | 25,31 | 25,47 | -0,53% | - |
| 13.11.2024 | 25,26 | 25,78 | 25,20 | 25,60 | 0,20% | 695,00 |
| 12.11.2024 | 25,66 | 25,78 | 25,47 | 25,55 | -0,70% | 630,00 |
| 11.11.2024 | 25,56 | 25,78 | 25,56 | 25,73 | 0,33% | 306,00 |
| 08.11.2024 | 25,52 | 25,77 | 25,39 | 25,65 | 0,25% | 30,00 |
| 07.11.2024 | 25,53 | 25,70 | 25,30 | 25,58 | 3,40% | 158,00 |
| 06.11.2024 | 24,94 | 25,14 | 24,73 | 24,74 | 0,00% | 76,00 |
| 05.11.2024 | 24,80 | 24,97 | 24,40 | 24,74 | -2,00% | 273,00 |
| 04.11.2024 | 25,56 | 25,56 | 25,15 | 25,25 | -0,88% | 1.038,00 |
| 01.11.2024 | 25,16 | 25,66 | 24,98 | 25,47 | 0,67% | 329,00 |
| 31.10.2024 | 25,72 | 25,72 | 25,25 | 25,30 | 0,12% | - |
| 30.10.2024 | 25,79 | 25,87 | 25,27 | 25,27 | -2,21% | 125,00 |
| 29.10.2024 | 25,57 | 25,88 | 25,57 | 25,84 | 3,24% | 396,00 |
| 28.10.2024 | 24,98 | 25,15 | 24,80 | 25,03 | 0,20% | 240,00 |
| 25.10.2024 | 24,91 | 25,14 | 24,78 | 24,98 | -1,52% | 339,00 |
| 24.10.2024 | 25,20 | 25,40 | 25,15 | 25,37 | -0,14% | 212,00 |
| 23.10.2024 | 25,17 | 25,56 | 25,15 | 25,40 | 1,38% | 188,00 |
| 22.10.2024 | 25,15 | 25,18 | 24,95 | 25,06 | -0,18% | 60,00 |
| 21.10.2024 | 25,25 | 25,42 | 25,01 | 25,10 | -3,01% | 402,00 |
| 18.10.2024 | 26,18 | 26,32 | 25,77 | 25,88 | -2,21% | 2.300,00 |
| 17.10.2024 | 26,34 | 26,88 | 26,29 | 26,47 | 0,30% | 347,00 |
| 16.10.2024 | 26,23 | 26,45 | 26,01 | 26,39 | 0,59% | 260,00 |
| 15.10.2024 | 26,29 | 26,46 | 26,00 | 26,23 | -1,65% | 512,00 |
| 14.10.2024 | 26,49 | 26,84 | 26,46 | 26,67 | 0,00% | 1.579,00 |
| 11.10.2024 | 26,60 | 26,73 | 26,42 | 26,67 | -0,74% | 50,00 |
| 10.10.2024 | 26,77 | 26,94 | 26,46 | 26,87 | 0,96% | 130,00 |
| 09.10.2024 | 26,43 | 26,62 | 26,22 | 26,62 | -0,28% | 3,00 |
| 08.10.2024 | 26,41 | 26,94 | 26,19 | 26,69 | 0,72% | 260,00 |
| 07.10.2024 | 26,45 | 26,70 | 26,30 | 26,50 | -0,88% | 466,00 |
| 04.10.2024 | 26,54 | 26,92 | 26,11 | 26,74 | 1,83% | 1.605,00 |
| 03.10.2024 | 26,27 | 26,31 | 26,11 | 26,26 | -0,40% | 1,00 |
| 02.10.2024 | 26,42 | 26,46 | 26,01 | 26,36 | -0,90% | 256,00 |
| 01.10.2024 | 26,18 | 26,71 | 26,13 | 26,60 | 1,80% | 1.786,00 |
| 30.09.2024 | 26,32 | 26,47 | 25,89 | 26,13 | -0,61% | 1.563,00 |
| 27.09.2024 | 26,31 | 26,37 | 25,62 | 26,29 | 1,84% | 200,00 |
| 26.09.2024 | 26,06 | 26,33 | 25,70 | 25,82 | -0,15% | 835,00 |
| 25.09.2024 | 25,75 | 25,96 | 25,71 | 25,86 | -1,00% | 82,00 |
| 24.09.2024 | 26,01 | 26,30 | 25,89 | 26,12 | 0,95% | 81,00 |
| 23.09.2024 | 25,75 | 26,19 | 25,66 | 25,87 | 0,33% | 330,00 |
| 20.09.2024 | 25,76 | 26,13 | 25,66 | 25,79 | -0,19% | - |
| 19.09.2024 | 25,81 | 26,25 | 25,70 | 25,84 | 0,25% | 432,00 |
| 18.09.2024 | 25,71 | 25,97 | 25,52 | 25,77 | -0,77% | 355,00 |
| 17.09.2024 | 25,93 | 26,20 | 25,81 | 25,97 | -0,06% | 41,00 |
| 16.09.2024 | 26,32 | 26,33 | 25,99 | 25,99 | -0,54% | 690,00 |
| 13.09.2024 | 26,19 | 26,25 | 26,05 | 26,13 | -0,87% | - |
| 12.09.2024 | 25,98 | 26,40 | 25,88 | 26,36 | -1,26% | 382,00 |
| 11.09.2024 | 26,24 | 26,84 | 25,80 | 26,69 | -0,43% | 2.143,00 |
| 10.09.2024 | 26,71 | 26,99 | 26,40 | 26,81 | 0,54% | 578,00 |
| 09.09.2024 | 26,53 | 26,87 | 26,36 | 26,66 | 3,63% | 181,00 |
| 06.09.2024 | 26,28 | 26,34 | 25,73 | 25,73 | -3,00% | - |
| 05.09.2024 | 26,36 | 26,59 | 26,25 | 26,52 | 2,45% | 1,00 |
| 04.09.2024 | 25,87 | 26,06 | 25,51 | 25,89 | 0,62% | 3.076,00 |
| 03.09.2024 | 25,98 | 26,04 | 25,61 | 25,73 | -0,62% | 217,00 |
| 02.09.2024 | 25,93 | 26,06 | 25,66 | 25,89 | -0,58% | 272,00 |
| 30.08.2024 | 26,15 | 26,45 | 25,90 | 26,04 | -0,12% | 184,00 |
| 29.08.2024 | 26,14 | 26,60 | 26,02 | 26,07 | 0,48% | 222,00 |