25,385€
2,40%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 25,11 | 25,47 | 25,11 | 25,41 | 2,48% | - |
| 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 |
| 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 |