32,905€
-1,23%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 33,30 | 33,32 | 33,30 | 33,32 | -4,16% | - |
| 19.05.2026 | 34,99 | 34,99 | 34,56 | 34,76 | 1,28% | 158,00 |
| 18.05.2026 | 34,33 | 34,67 | 34,32 | 34,32 | 1,18% | 49,00 |
| 15.05.2026 | 33,80 | 34,53 | 33,72 | 33,92 | 0,21% | 196,00 |
| 14.05.2026 | 33,75 | 33,99 | 33,66 | 33,85 | 4,44% | 2,00 |
| 12.05.2026 | 32,43 | 32,47 | 32,38 | 32,41 | 3,15% | - |
| 08.05.2026 | 31,52 | 31,83 | 31,21 | 31,42 | -2,45% | 146,00 |
| 07.05.2026 | 31,91 | 32,21 | 31,91 | 32,21 | -0,22% | 1,00 |
| 06.05.2026 | 32,15 | 32,37 | 31,88 | 32,28 | 1,77% | 305,00 |
| 05.05.2026 | 31,67 | 31,80 | 31,55 | 31,72 | 0,02% | 176,00 |
| 04.05.2026 | 31,93 | 32,09 | 31,62 | 31,72 | 0,28% | 244,00 |
| 30.04.2026 | 31,09 | 31,85 | 31,02 | 31,63 | 3,52% | 203,00 |
| 29.04.2026 | 30,90 | 31,09 | 30,47 | 30,55 | -1,45% | 5,00 |
| 28.04.2026 | 30,67 | 31,28 | 30,67 | 31,00 | -0,11% | 2,00 |
| 27.04.2026 | 31,34 | 32,00 | 30,71 | 31,04 | 0,05% | 1.571,00 |
| 24.04.2026 | 31,06 | 31,50 | 31,02 | 31,02 | -0,93% | 491,00 |
| 23.04.2026 | 31,29 | 31,59 | 30,95 | 31,31 | 3,23% | 203,00 |
| 22.04.2026 | 30,36 | 30,37 | 30,33 | 30,33 | -1,45% | - |
| 21.04.2026 | 30,77 | 30,79 | 30,47 | 30,78 | -0,69% | 1,00 |
| 20.04.2026 | 31,04 | 31,34 | 30,73 | 30,99 | 0,29% | 103,00 |
| 17.04.2026 | 30,89 | 31,21 | 30,89 | 30,90 | -0,82% | 7,00 |
| 16.04.2026 | 31,28 | 31,39 | 31,16 | 31,16 | -0,69% | 102,00 |
| 15.04.2026 | 31,94 | 31,94 | 31,27 | 31,37 | -1,46% | 2.861,00 |
| 14.04.2026 | 31,40 | 32,07 | 31,38 | 31,84 | -0,17% | 1.953,00 |
| 13.04.2026 | 31,84 | 32,06 | 31,75 | 31,89 | -1,07% | 927,00 |
| 10.04.2026 | 32,19 | 32,24 | 32,17 | 32,24 | -0,66% | - |
| 09.04.2026 | 32,61 | 32,92 | 32,14 | 32,45 | -1,32% | 73,00 |
| 08.04.2026 | 32,92 | 33,19 | 31,80 | 32,89 | -0,39% | 4.075,00 |
| 07.04.2026 | 32,95 | 33,19 | 32,72 | 33,02 | 0,93% | 693,00 |
| 02.04.2026 | 32,73 | 32,75 | 32,71 | 32,71 | -0,34% | - |
| 01.04.2026 | 32,80 | 32,99 | 32,79 | 32,82 | 0,09% | 1,00 |
| 31.03.2026 | 32,96 | 32,96 | 32,79 | 32,79 | -0,09% | - |
| 30.03.2026 | 32,90 | 33,19 | 32,82 | 32,82 | 1,69% | 61,00 |
| 27.03.2026 | 32,49 | 32,82 | 32,06 | 32,28 | -0,08% | 134,00 |
| 26.03.2026 | 32,31 | 32,49 | 32,30 | 32,30 | 0,12% | 43,00 |
| 25.03.2026 | 32,26 | 32,49 | 32,20 | 32,26 | 1,91% | 50,00 |
| 24.03.2026 | 31,67 | 31,68 | 31,65 | 31,66 | 1,33% | - |
| 23.03.2026 | 30,66 | 31,57 | 30,26 | 31,24 | 0,14% | 2.428,00 |
| 20.03.2026 | 31,47 | 31,94 | 31,12 | 31,20 | -2,18% | 2,00 |
| 19.03.2026 | 31,98 | 32,04 | 31,85 | 31,89 | -2,10% | - |
| 18.03.2026 | 32,28 | 32,58 | 32,17 | 32,58 | 1,73% | 74,00 |
| 17.03.2026 | 32,11 | 32,39 | 32,02 | 32,02 | 1,41% | 42,00 |
| 16.03.2026 | 31,57 | 31,89 | 31,18 | 31,58 | 1,67% | 182,00 |
| 13.03.2026 | 31,20 | 31,20 | 31,02 | 31,06 | 0,65% | - |
| 12.03.2026 | 30,83 | 31,15 | 30,83 | 30,86 | -2,03% | 90,00 |
| 11.03.2026 | 31,37 | 31,59 | 31,13 | 31,50 | 0,43% | 235,00 |
| 10.03.2026 | 31,38 | 31,67 | 31,36 | 31,36 | 1,64% | 51,00 |
| 09.03.2026 | 30,90 | 30,98 | 30,44 | 30,86 | -0,34% | 229,00 |
| 06.03.2026 | 31,19 | 31,41 | 30,89 | 30,96 | -0,42% | 3.834,00 |
| 05.03.2026 | 31,18 | 31,43 | 30,90 | 31,09 | -0,58% | 167,00 |
| 04.03.2026 | 30,66 | 31,51 | 30,63 | 31,27 | 0,37% | 801,00 |
| 03.03.2026 | 31,94 | 31,94 | 30,36 | 31,16 | -4,20% | 2.471,00 |
| 02.03.2026 | 32,48 | 32,83 | 32,10 | 32,52 | 0,22% | 66,00 |
| 27.02.2026 | 32,54 | 32,56 | 32,44 | 32,45 | -0,48% | - |
| 26.02.2026 | 32,61 | 32,61 | 32,60 | 32,61 | -1,06% | - |
| 25.02.2026 | 32,96 | 32,96 | 32,95 | 32,96 | 1,20% | - |
| 24.02.2026 | 32,78 | 32,78 | 32,56 | 32,57 | 0,12% | - |
| 23.02.2026 | 32,78 | 32,87 | 32,26 | 32,53 | -0,20% | 481,00 |
| 20.02.2026 | 32,30 | 32,94 | 32,20 | 32,59 | 0,51% | 495,00 |
| 19.02.2026 | 32,64 | 32,71 | 32,34 | 32,43 | -1,13% | 102,00 |
| 18.02.2026 | 32,82 | 32,82 | 32,80 | 32,80 | 0,69% | - |
| 17.02.2026 | 32,56 | 32,57 | 32,54 | 32,57 | -0,97% | - |
| 16.02.2026 | 33,20 | 33,20 | 32,63 | 32,89 | -1,64% | 345,00 |
| 13.02.2026 | 33,25 | 33,55 | 33,11 | 33,44 | -0,62% | 299,00 |
| 12.02.2026 | 33,30 | 33,65 | 33,11 | 33,65 | 1,80% | 357,00 |
| 11.02.2026 | 33,08 | 33,17 | 32,76 | 33,06 | 1,16% | 3,00 |
| 10.02.2026 | 32,72 | 32,73 | 32,67 | 32,68 | -1,19% | - |
| 09.02.2026 | 32,78 | 33,39 | 32,78 | 33,07 | 0,23% | 215,00 |
| 06.02.2026 | 32,39 | 33,14 | 31,20 | 33,00 | 3,00% | 21.199,00 |
| 05.02.2026 | 32,05 | 32,34 | 31,70 | 32,04 | 0,69% | 142,00 |
| 04.02.2026 | 31,83 | 31,99 | 31,76 | 31,82 | 1,18% | 256,00 |
| 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 | 0,30% | 58,00 |
| 29.01.2026 | 30,19 | 30,39 | 30,11 | 30,13 | -0,05% | 216,00 |
| 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 | -0,74% | - |
| 15.01.2026 | 31,81 | 31,87 | 31,75 | 31,76 | 0,87% | 3.094,00 |
| 14.01.2026 | 31,40 | 31,52 | 31,40 | 31,49 | 1,24% | - |
| 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 | -0,24% | - |
| 09.01.2026 | 31,50 | 31,59 | 31,47 | 31,49 | 0,49% | - |
| 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 | 0,70% | - |
| 30.12.2025 | 30,69 | 30,84 | 30,40 | 30,83 | -0,08% | 421,00 |
| 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 | 0,11% | - |
| 18.12.2025 | 31,65 | 31,83 | 31,29 | 31,29 | -1,29% | 79,00 |