37,555€
-2,20%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 37,42 | 37,77 | 37,02 | 37,44 | -2,51% | 110,00 |
| 03.09.2026 | 38,08 | 38,65 | 38,05 | 38,40 | 1,87% | 17,00 |
| 02.09.2026 | 38,14 | 38,14 | 37,70 | 37,70 | 0,90% | 40,00 |
| 01.09.2026 | 38,12 | 38,49 | 37,33 | 37,36 | -0,51% | 852,00 |
| 31.08.2026 | 37,53 | 37,55 | 37,27 | 37,55 | 0,36% | 372,00 |
| 28.08.2026 | 37,50 | 37,51 | 37,04 | 37,42 | -0,98% | 1,00 |
| 27.08.2026 | 37,79 | 37,79 | 37,76 | 37,79 | 0,33% | - |
| 26.08.2026 | 37,69 | 38,06 | 37,65 | 37,66 | 0,52% | 1,00 |
| 25.08.2026 | 37,47 | 37,84 | 37,47 | 37,47 | 1,04% | 61,00 |
| 24.08.2026 | 36,81 | 37,55 | 36,71 | 37,08 | -1,19% | 36,00 |
| 21.08.2026 | 37,77 | 37,77 | 37,40 | 37,53 | 2,39% | 2,00 |
| 20.08.2026 | 37,07 | 37,49 | 36,64 | 36,65 | -2,03% | 64,00 |
| 19.08.2026 | 37,83 | 37,83 | 37,08 | 37,41 | -0,41% | 9,00 |
| 18.08.2026 | 37,87 | 37,87 | 37,12 | 37,57 | -2,57% | 41,00 |
| 17.08.2026 | 38,52 | 38,56 | 38,05 | 38,56 | -0,45% | 417,00 |
| 14.08.2026 | 38,84 | 39,05 | 38,39 | 38,73 | 0,45% | 84,00 |
| 13.08.2026 | 38,46 | 38,96 | 38,42 | 38,56 | 0,72% | 4,00 |
| 12.08.2026 | 38,24 | 38,62 | 37,91 | 38,28 | -1,21% | 72,00 |
| 11.08.2026 | 38,54 | 39,12 | 38,09 | 38,75 | -0,19% | 10,00 |
| 10.08.2026 | 38,96 | 39,37 | 38,57 | 38,83 | -0,42% | 22,00 |
| 07.08.2026 | 38,96 | 39,34 | 38,49 | 38,99 | 3,83% | 149,00 |
| 05.08.2026 | 37,64 | 37,87 | 37,13 | 37,55 | -0,32% | 389,00 |
| 04.08.2026 | 37,96 | 37,96 | 37,52 | 37,67 | -2,50% | - |
| 03.08.2026 | 38,85 | 39,23 | 38,31 | 38,64 | 1,56% | 2.653,00 |
| 31.07.2026 | 38,41 | 39,05 | 37,00 | 38,04 | 2,27% | 19.109,00 |
| 30.07.2026 | 35,67 | 37,54 | 35,57 | 37,20 | 2,55% | 1.031,00 |
| 29.07.2026 | 36,30 | 36,30 | 36,25 | 36,27 | 1,50% | - |
| 28.07.2026 | 35,66 | 36,02 | 35,62 | 35,74 | 2,20% | 98,00 |
| 27.07.2026 | 35,26 | 35,26 | 34,65 | 34,97 | 1,60% | 56,00 |
| 24.07.2026 | 34,39 | 34,65 | 34,38 | 34,42 | 0,57% | 6,00 |
| 23.07.2026 | 34,23 | 34,24 | 34,19 | 34,22 | -1,45% | - |
| 22.07.2026 | 34,65 | 35,03 | 34,45 | 34,73 | 0,65% | 8,00 |
| 21.07.2026 | 34,44 | 34,53 | 34,43 | 34,50 | -0,12% | - |
| 20.07.2026 | 34,11 | 34,82 | 34,06 | 34,54 | 0,99% | 182,00 |
| 17.07.2026 | 33,91 | 34,49 | 33,26 | 34,20 | 2,67% | 179,00 |
| 16.07.2026 | 33,37 | 33,51 | 33,27 | 33,31 | 0,99% | 3,00 |
| 15.07.2026 | 32,98 | 32,99 | 32,98 | 32,99 | 0,00% | - |
| 13.07.2026 | 32,72 | 33,26 | 32,72 | 32,99 | -0,41% | 6,00 |
| 10.07.2026 | 33,17 | 33,49 | 32,83 | 33,12 | -0,36% | 177,00 |
| 09.07.2026 | 33,32 | 33,33 | 33,24 | 33,24 | -0,24% | - |
| 08.07.2026 | 33,70 | 33,71 | 33,01 | 33,32 | -0,85% | 2,00 |
| 07.07.2026 | 33,48 | 33,61 | 33,40 | 33,61 | 1,01% | 147,00 |
| 06.07.2026 | 33,27 | 33,27 | 33,27 | 33,27 | 1,23% | - |
| 03.07.2026 | 32,90 | 33,20 | 31,50 | 32,87 | 0,17% | 2.737,00 |
| 02.07.2026 | 32,82 | 32,84 | 32,81 | 32,81 | 0,72% | - |
| 30.06.2026 | 32,85 | 32,88 | 32,22 | 32,58 | -0,21% | 26,00 |
| 29.06.2026 | 32,68 | 33,01 | 32,35 | 32,65 | -0,81% | 55,00 |
| 26.06.2026 | 33,11 | 33,43 | 32,89 | 32,91 | 1,29% | 3,00 |
| 24.06.2026 | 32,55 | 32,67 | 32,31 | 32,49 | 0,62% | 16,00 |
| 23.06.2026 | 32,34 | 32,34 | 31,99 | 32,29 | 0,03% | 17,00 |
| 22.06.2026 | 32,02 | 32,29 | 32,02 | 32,28 | -1,88% | 134,00 |
| 19.06.2026 | 32,75 | 33,39 | 32,75 | 32,90 | 0,52% | 458,00 |
| 17.06.2026 | 32,75 | 33,05 | 32,72 | 32,73 | -0,23% | - |
| 16.06.2026 | 32,81 | 33,24 | 32,49 | 32,81 | 0,14% | 10,00 |
| 15.06.2026 | 32,67 | 32,99 | 32,45 | 32,76 | 0,00% | 77,00 |
| 12.06.2026 | 33,58 | 33,58 | 32,76 | 32,76 | -4,01% | 3,00 |
| 11.06.2026 | 33,79 | 34,13 | 33,60 | 34,13 | 3,28% | 1.545,00 |
| 08.06.2026 | 33,01 | 33,34 | 32,98 | 33,05 | 1,88% | 3,00 |
| 04.06.2026 | 32,66 | 32,66 | 32,44 | 32,44 | -1,80% | - |
| 03.06.2026 | 33,42 | 33,44 | 32,78 | 33,03 | 0,58% | 13,00 |
| 02.06.2026 | 33,21 | 33,21 | 32,52 | 32,84 | 0,37% | 47,00 |
| 01.06.2026 | 33,06 | 33,06 | 32,29 | 32,72 | -0,86% | 48,00 |
| 26.05.2026 | 33,36 | 33,36 | 32,98 | 33,01 | 0,14% | 2,00 |
| 25.05.2026 | 32,90 | 33,38 | 32,81 | 32,96 | -1,07% | 644,00 |
| 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 |