32,970€
2,92%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 32,05 | 32,34 | 31,70 | 32,04 | 1,88% | 142,00 |
| 03.02.2026 | 31,53 | 31,53 | 31,18 | 31,45 | 0,00% | 102,00 |
| 02.02.2026 | 30,63 | 31,82 | 30,52 | 31,45 | 4,07% | 36.146,00 |
| 30.01.2026 | 30,26 | 30,39 | 30,09 | 30,22 | 0,25% | 58,00 |
| 28.01.2026 | 30,16 | 30,41 | 30,12 | 30,14 | -1,16% | 165,00 |
| 27.01.2026 | 30,37 | 30,59 | 30,06 | 30,50 | -0,65% | 20,00 |
| 26.01.2026 | 30,66 | 30,75 | 30,66 | 30,70 | 0,28% | - |
| 23.01.2026 | 30,25 | 30,69 | 30,21 | 30,61 | -1,00% | 117,00 |
| 22.01.2026 | 30,70 | 30,93 | 30,70 | 30,92 | -0,58% | - |
| 21.01.2026 | 31,10 | 31,11 | 31,10 | 31,10 | -1,13% | - |
| 20.01.2026 | 31,32 | 31,47 | 31,31 | 31,46 | 0,58% | - |
| 19.01.2026 | 31,77 | 31,77 | 31,27 | 31,28 | -0,79% | 664,00 |
| 16.01.2026 | 31,53 | 31,53 | 31,53 | 31,53 | 1,37% | - |
| 13.01.2026 | 31,33 | 31,33 | 30,76 | 31,10 | -0,99% | 642,00 |
| 12.01.2026 | 31,42 | 31,44 | 31,41 | 31,41 | 0,26% | - |
| 08.01.2026 | 31,35 | 31,37 | 31,33 | 31,33 | 1,20% | - |
| 07.01.2026 | 30,83 | 30,97 | 30,72 | 30,96 | 0,18% | 446,00 |
| 06.01.2026 | 30,75 | 30,91 | 30,75 | 30,91 | 0,70% | - |
| 05.01.2026 | 30,65 | 30,94 | 30,47 | 30,69 | -1,13% | 358,00 |
| 02.01.2026 | 30,77 | 31,07 | 30,74 | 31,04 | 0,62% | - |
| 29.12.2025 | 30,91 | 31,21 | 30,58 | 30,85 | -1,66% | 744,00 |
| 23.12.2025 | 31,39 | 31,68 | 31,11 | 31,37 | 0,10% | 40,00 |
| 22.12.2025 | 31,32 | 31,52 | 31,11 | 31,34 | 0,05% | 301,00 |
| 19.12.2025 | 31,26 | 31,34 | 31,23 | 31,33 | -1,80% | - |
| 16.12.2025 | 31,67 | 31,92 | 31,60 | 31,90 | -0,61% | 2.716,00 |
| 15.12.2025 | 32,10 | 32,10 | 31,81 | 32,10 | 1,52% | 10,00 |
| 12.12.2025 | 31,61 | 31,63 | 31,61 | 31,62 | 0,60% | - |
| 11.12.2025 | 31,73 | 31,73 | 31,43 | 31,43 | -2,09% | 7,00 |
| 10.12.2025 | 31,93 | 32,14 | 31,90 | 32,10 | 1,86% | 478,00 |
| 05.12.2025 | 31,42 | 31,56 | 31,42 | 31,51 | -1,33% | 999,00 |
| 04.12.2025 | 31,71 | 32,24 | 31,42 | 31,94 | 0,09% | 1.051,00 |
| 03.12.2025 | 32,09 | 32,09 | 31,72 | 31,91 | -1,86% | 35,00 |
| 02.12.2025 | 32,51 | 32,51 | 32,51 | 32,51 | 0,74% | - |
| 28.11.2025 | 32,28 | 32,28 | 32,27 | 32,27 | 0,34% | - |
| 27.11.2025 | 32,33 | 32,48 | 31,84 | 32,16 | -0,25% | 148,00 |
| 26.11.2025 | 32,24 | 32,25 | 32,23 | 32,24 | 2,14% | - |
| 24.11.2025 | 31,66 | 31,68 | 31,55 | 31,57 | 0,17% | - |
| 20.11.2025 | 31,55 | 31,60 | 31,36 | 31,51 | -1,64% | 1.379,00 |
| 17.11.2025 | 31,76 | 32,09 | 31,76 | 32,04 | 1,70% | 260,00 |
| 13.11.2025 | 31,52 | 31,52 | 31,50 | 31,50 | 0,02% | - |
| 12.11.2025 | 31,38 | 31,55 | 31,24 | 31,50 | 2,47% | 790,00 |
| 06.11.2025 | 30,76 | 30,94 | 30,73 | 30,74 | 0,61% | 2,00 |
| 05.11.2025 | 30,55 | 30,56 | 30,55 | 30,55 | 2,57% | - |
| 04.11.2025 | 29,68 | 29,79 | 29,67 | 29,79 | 0,00% | - |
| 03.11.2025 | 29,73 | 29,79 | 29,73 | 29,79 | 2,71% | - |
| 30.10.2025 | 27,71 | 29,15 | 27,71 | 29,00 | 5,76% | 3.224,00 |
| 29.10.2025 | 27,27 | 27,47 | 27,01 | 27,42 | -2,18% | 126,00 |
| 28.10.2025 | 28,00 | 28,03 | 27,73 | 28,03 | -0,36% | 1.000,00 |
| 24.10.2025 | 28,14 | 28,14 | 28,13 | 28,13 | -0,37% | - |
| 23.10.2025 | 28,29 | 28,39 | 28,23 | 28,24 | -0,70% | - |
| 20.10.2025 | 28,54 | 28,54 | 28,37 | 28,44 | 0,07% | 252,00 |
| 17.10.2025 | 28,31 | 28,46 | 28,05 | 28,42 | 1,27% | 123,00 |
| 15.10.2025 | 28,02 | 28,06 | 28,00 | 28,06 | 0,90% | - |
| 14.10.2025 | 27,76 | 28,34 | 27,75 | 27,81 | 0,45% | - |
| 13.10.2025 | 27,47 | 27,70 | 27,44 | 27,69 | 0,00% | 69,00 |
| 10.10.2025 | 27,63 | 27,71 | 27,54 | 27,69 | -0,05% | - |
| 08.10.2025 | 27,72 | 27,72 | 27,46 | 27,70 | -2,79% | 183,00 |
| 03.10.2025 | 28,48 | 28,52 | 27,75 | 28,50 | 3,43% | 1,00 |
| 02.10.2025 | 27,63 | 27,85 | 27,38 | 27,55 | -0,74% | 85,00 |
| 01.10.2025 | 27,76 | 27,77 | 27,75 | 27,76 | -0,63% | - |
| 30.09.2025 | 27,90 | 27,93 | 27,88 | 27,93 | 0,27% | - |
| 29.09.2025 | 27,88 | 27,89 | 27,06 | 27,86 | -1,54% | - |
| 26.09.2025 | 28,29 | 28,43 | 28,13 | 28,29 | 2,93% | 767,00 |
| 25.09.2025 | 27,41 | 27,73 | 27,41 | 27,49 | 1,55% | 20,00 |
| 23.09.2025 | 27,24 | 27,24 | 27,02 | 27,07 | -1,31% | 138,00 |
| 19.09.2025 | 27,50 | 27,51 | 27,39 | 27,43 | 0,38% | - |
| 18.09.2025 | 27,32 | 27,33 | 27,32 | 27,32 | 0,00% | - |
| 17.09.2025 | 27,34 | 27,35 | 27,32 | 27,32 | -0,24% | - |
| 16.09.2025 | 27,27 | 27,43 | 27,23 | 27,39 | 0,81% | - |
| 10.09.2025 | 27,37 | 27,37 | 27,15 | 27,17 | -0,49% | 25,00 |
| 09.09.2025 | 27,68 | 27,68 | 27,28 | 27,30 | -0,85% | 215,00 |
| 08.09.2025 | 27,52 | 27,74 | 27,51 | 27,54 | 0,42% | 63,00 |
| 05.09.2025 | 27,40 | 27,62 | 27,06 | 27,42 | 0,57% | 187,00 |
| 04.09.2025 | 27,25 | 27,54 | 27,24 | 27,27 | 0,72% | 2,00 |
| 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 |