25,605€
0,10%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 25,52 | 25,77 | 25,39 | 25,61 | 0,12% | - |
| 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 |
| 28.08.2024 | 26,06 | 26,18 | 25,85 | 25,94 | 0,35% | - |
| 27.08.2024 | 25,76 | 26,07 | 25,57 | 25,85 | 0,74% | 122,00 |
| 26.08.2024 | 25,73 | 26,02 | 25,38 | 25,66 | -1,55% | 35,00 |
| 23.08.2024 | 25,99 | 26,23 | 25,39 | 26,07 | 1,88% | 1.170,00 |
| 22.08.2024 | 25,76 | 25,95 | 25,57 | 25,59 | -0,06% | 100,00 |
| 21.08.2024 | 25,33 | 26,15 | 25,19 | 25,60 | 1,87% | 713,00 |
| 20.08.2024 | 25,24 | 25,35 | 25,10 | 25,13 | -1,97% | - |
| 19.08.2024 | 25,64 | 25,84 | 25,33 | 25,64 | 1,06% | 208,00 |
| 16.08.2024 | 25,51 | 25,69 | 25,12 | 25,37 | -1,57% | 328,00 |
| 15.08.2024 | 25,59 | 25,82 | 25,38 | 25,77 | 2,63% | 718,00 |
| 14.08.2024 | 25,19 | 25,30 | 24,73 | 25,11 | 1,80% | 542,00 |
| 13.08.2024 | 24,46 | 24,69 | 24,21 | 24,67 | 1,75% | 224,00 |
| 12.08.2024 | 24,52 | 24,67 | 24,10 | 24,24 | -1,56% | 439,00 |
| 09.08.2024 | 24,12 | 24,63 | 24,01 | 24,63 | -0,10% | 3.217,00 |
| 08.08.2024 | 24,51 | 24,77 | 23,95 | 24,65 | 1,44% | 2.836,00 |
| 07.08.2024 | 24,51 | 25,19 | 24,16 | 24,30 | 2,79% | 813,00 |
| 06.08.2024 | 23,49 | 23,96 | 22,96 | 23,64 | 2,58% | 2.380,00 |
| 05.08.2024 | 22,50 | 23,76 | 22,01 | 23,05 | -6,24% | 3.340,00 |
| 02.08.2024 | 25,84 | 25,88 | 23,76 | 24,58 | -5,44% | 2.099,00 |
| 01.08.2024 | 26,17 | 26,26 | 25,37 | 26,00 | -2,99% | 191,00 |
| 31.07.2024 | 26,59 | 26,89 | 26,44 | 26,80 | 1,84% | 411,00 |
| 30.07.2024 | 26,30 | 26,59 | 26,13 | 26,31 | -0,28% | 410,00 |
| 29.07.2024 | 26,32 | 26,57 | 26,11 | 26,39 | 0,98% | 817,00 |
| 26.07.2024 | 25,95 | 26,32 | 25,94 | 26,13 | 0,38% | 1,00 |
| 25.07.2024 | 26,31 | 26,47 | 25,85 | 26,03 | -0,02% | 637,00 |
| 24.07.2024 | 26,56 | 26,59 | 26,03 | 26,04 | -1,87% | 456,00 |
| 23.07.2024 | 26,39 | 26,66 | 26,32 | 26,53 | 0,68% | 98,00 |
| 22.07.2024 | 26,12 | 26,45 | 26,00 | 26,35 | 1,80% | 124,00 |
| 19.07.2024 | 25,84 | 25,89 | 25,66 | 25,89 | -0,02% | 336,00 |
| 18.07.2024 | 25,82 | 26,05 | 25,60 | 25,89 | 2,17% | 1.867,00 |
| 17.07.2024 | 25,54 | 25,55 | 25,30 | 25,34 | -0,35% | 24,00 |
| 16.07.2024 | 25,32 | 25,43 | 25,00 | 25,43 | 0,71% | 4.198,00 |
| 15.07.2024 | 25,38 | 25,55 | 25,06 | 25,25 | -0,34% | 4.956,00 |
| 12.07.2024 | 25,20 | 25,50 | 25,01 | 25,34 | 0,16% | 237,00 |
| 11.07.2024 | 25,34 | 25,63 | 25,08 | 25,30 | -1,63% | 109,00 |
| 10.07.2024 | 25,46 | 25,82 | 25,30 | 25,72 | 1,96% | 132,00 |
| 09.07.2024 | 25,14 | 25,31 | 25,01 | 25,22 | 0,38% | 467,00 |
| 08.07.2024 | 25,33 | 25,37 | 25,03 | 25,13 | -0,51% | 418,00 |
| 05.07.2024 | 25,20 | 25,45 | 25,01 | 25,26 | -1,25% | 663,00 |
| 04.07.2024 | 25,67 | 25,69 | 25,01 | 25,58 | 0,25% | 2.200,00 |
| 03.07.2024 | 25,73 | 25,84 | 25,48 | 25,51 | -0,23% | 199,00 |
| 02.07.2024 | 25,33 | 25,63 | 25,33 | 25,57 | 0,65% | 40,00 |
| 01.07.2024 | 25,48 | 25,55 | 25,10 | 25,41 | 0,61% | 696,00 |
| 28.06.2024 | 25,27 | 25,41 | 24,86 | 25,25 | -1,12% | 2.112,00 |
| 27.06.2024 | 25,46 | 25,71 | 25,32 | 25,54 | -1,49% | 88,00 |
| 26.06.2024 | 26,32 | 26,47 | 25,81 | 25,92 | -0,92% | 1.700,00 |
| 25.06.2024 | 26,21 | 26,23 | 25,93 | 26,16 | 0,48% | 1.066,00 |
| 24.06.2024 | 25,96 | 26,12 | 25,76 | 26,04 | 0,79% | 252,00 |