27,970€
-0,67%
Echtzeit-Aktienkurs JAPAN TOBACCO
Bid:
Ask:
Aktienkurse zur JAPAN TOBACCO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 27,93 | 27,93 | 27,93 | 27,93 | -0,82% | - |
| 23.10.2025 | 28,16 | 28,16 | 28,16 | 28,16 | -0,11% | - |
| 22.10.2025 | 28,05 | 28,19 | 28,05 | 28,19 | 0,36% | 500,00 |
| 21.10.2025 | 28,09 | 28,09 | 28,09 | 28,09 | -0,46% | - |
| 20.10.2025 | 28,22 | 28,22 | 28,22 | 28,22 | -0,04% | - |
| 17.10.2025 | 28,23 | 28,23 | 28,23 | 28,23 | 0,97% | - |
| 16.10.2025 | 27,98 | 27,98 | 27,96 | 27,96 | 0,58% | 182,00 |
| 15.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,91% | - |
| 14.10.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -0,90% | - |
| 13.10.2025 | 27,79 | 27,80 | 27,28 | 27,80 | 1,31% | 761,00 |
| 10.10.2025 | 27,43 | 27,44 | 27,43 | 27,44 | 1,18% | 20,00 |
| 09.10.2025 | 27,12 | 27,12 | 27,12 | 27,12 | -1,42% | - |
| 08.10.2025 | 27,51 | 27,51 | 27,51 | 27,51 | -1,11% | - |
| 07.10.2025 | 27,55 | 27,82 | 27,55 | 27,82 | -0,39% | 25,00 |
| 06.10.2025 | 27,93 | 27,93 | 27,93 | 27,93 | -1,24% | - |
| 03.10.2025 | 28,28 | 28,28 | 28,28 | 28,28 | 3,10% | - |
| 02.10.2025 | 27,43 | 27,43 | 27,43 | 27,43 | -0,40% | - |
| 01.10.2025 | 27,54 | 27,54 | 27,54 | 27,54 | -0,51% | - |
| 30.09.2025 | 27,68 | 27,68 | 27,68 | 27,68 | 0,04% | - |
| 29.09.2025 | 27,66 | 27,67 | 27,66 | 27,67 | -1,43% | 8,00 |
| 26.09.2025 | 28,07 | 28,07 | 28,07 | 28,07 | 3,20% | - |
| 25.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 24.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,67% | - |
| 23.09.2025 | 27,02 | 27,02 | 27,02 | 27,02 | -0,81% | 3.676,00 |
| 22.09.2025 | 27,24 | 27,24 | 27,24 | 27,24 | 0,04% | - |
| 19.09.2025 | 27,30 | 27,30 | 27,23 | 27,23 | 0,48% | 11,00 |
| 18.09.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,11% | - |
| 17.09.2025 | 27,13 | 27,13 | 27,13 | 27,13 | 0,30% | - |
| 16.09.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -1,99% | - |
| 15.09.2025 | 27,26 | 27,60 | 27,26 | 27,60 | 1,32% | 115,00 |
| 12.09.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -0,66% | - |
| 11.09.2025 | 27,42 | 27,42 | 27,42 | 27,42 | -0,47% | - |
| 10.09.2025 | 27,16 | 27,55 | 27,16 | 27,55 | 0,88% | 35,00 |
| 09.09.2025 | 27,41 | 27,69 | 27,21 | 27,31 | 0,44% | - |
| 05.09.2025 | 27,19 | 27,19 | 27,19 | 27,19 | 0,55% | - |
| 04.09.2025 | 27,04 | 27,04 | 27,04 | 27,04 | 0,78% | - |
| 03.09.2025 | 26,83 | 26,83 | 26,83 | 26,83 | -0,52% | - |
| 02.09.2025 | 26,98 | 26,98 | 26,97 | 26,97 | -0,26% | 70,00 |
| 01.09.2025 | 27,04 | 27,04 | 27,04 | 27,04 | -1,60% | - |
| 29.08.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 0,51% | - |
| 28.08.2025 | 27,34 | 27,34 | 27,34 | 27,34 | 1,03% | - |
| 27.08.2025 | 27,18 | 27,18 | 27,04 | 27,06 | -0,92% | 1.000,00 |
| 26.08.2025 | 27,31 | 27,31 | 27,31 | 27,31 | 0,18% | - |
| 25.08.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -1,84% | - |
| 22.08.2025 | 27,77 | 27,77 | 27,77 | 27,77 | -0,22% | - |
| 21.08.2025 | 27,83 | 27,83 | 27,83 | 27,83 | -1,94% | - |
| 20.08.2025 | 28,38 | 28,38 | 28,38 | 28,38 | 3,54% | 500,00 |
| 19.08.2025 | 27,40 | 27,41 | 27,40 | 27,41 | 1,11% | 200,00 |
| 18.08.2025 | 27,11 | 27,11 | 27,11 | 27,11 | -1,02% | - |
| 15.08.2025 | 27,39 | 27,39 | 27,39 | 27,39 | -0,11% | - |
| 14.08.2025 | 27,42 | 27,42 | 27,42 | 27,42 | -0,33% | - |
| 13.08.2025 | 27,51 | 27,51 | 27,51 | 27,51 | -0,29% | - |
| 12.08.2025 | 27,82 | 27,82 | 27,59 | 27,59 | 0,29% | 1.091,00 |
| 11.08.2025 | 27,51 | 27,51 | 27,51 | 27,51 | -0,33% | - |
| 08.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,17% | - |
| 07.08.2025 | 27,28 | 27,28 | 27,28 | 27,28 | -0,37% | - |
| 06.08.2025 | 27,21 | 27,38 | 27,21 | 27,38 | 2,05% | 50,00 |
| 05.08.2025 | 26,83 | 26,83 | 26,83 | 26,83 | 1,25% | - |
| 04.08.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,23% | - |
| 01.08.2025 | 26,44 | 26,44 | 26,44 | 26,44 | 5,30% | - |
| 31.07.2025 | 25,11 | 25,11 | 25,11 | 25,11 | 0,97% | - |
| 30.07.2025 | 24,87 | 24,87 | 24,87 | 24,87 | 3,02% | - |
| 29.07.2025 | 24,63 | 24,63 | 24,14 | 24,14 | -0,94% | 490,00 |
| 28.07.2025 | 24,44 | 24,44 | 24,37 | 24,37 | 0,33% | 20,00 |
| 25.07.2025 | 24,29 | 24,29 | 24,29 | 24,29 | -1,54% | - |
| 24.07.2025 | 24,67 | 24,67 | 24,67 | 24,67 | 0,45% | - |
| 23.07.2025 | 24,56 | 24,56 | 24,56 | 24,56 | -0,53% | - |
| 22.07.2025 | 24,74 | 25,10 | 24,69 | 24,69 | -1,12% | 1.272,00 |
| 21.07.2025 | 24,97 | 24,97 | 24,97 | 24,97 | 0,97% | - |
| 18.07.2025 | 24,73 | 24,73 | 24,73 | 24,73 | -0,88% | - |
| 17.07.2025 | 24,90 | 24,95 | 24,90 | 24,95 | 0,97% | 202,00 |
| 16.07.2025 | 24,71 | 24,71 | 24,71 | 24,71 | -1,83% | 10,00 |
| 15.07.2025 | 24,61 | 25,17 | 24,61 | 25,17 | 2,28% | 100,00 |
| 14.07.2025 | 24,61 | 24,61 | 24,61 | 24,61 | 0,82% | - |
| 11.07.2025 | 24,41 | 24,41 | 24,41 | 24,41 | 0,62% | - |
| 10.07.2025 | 24,27 | 24,27 | 24,01 | 24,26 | -0,04% | 5.129,00 |
| 09.07.2025 | 24,27 | 24,27 | 24,27 | 24,27 | 0,21% | - |
| 08.07.2025 | 24,22 | 24,22 | 24,22 | 24,22 | -2,69% | - |
| 07.07.2025 | 24,51 | 24,89 | 24,51 | 24,89 | 1,22% | 125,00 |
| 04.07.2025 | 24,59 | 24,59 | 24,59 | 24,59 | 0,00% | - |
| 03.07.2025 | 24,59 | 24,59 | 24,59 | 24,59 | 0,04% | - |
| 02.07.2025 | 24,58 | 24,58 | 24,58 | 24,58 | -1,95% | - |
| 01.07.2025 | 25,07 | 25,07 | 25,07 | 25,07 | -0,04% | - |
| 30.06.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 1,37% | - |
| 27.06.2025 | 24,74 | 24,74 | 24,74 | 24,74 | -3,09% | - |
| 26.06.2025 | 25,34 | 25,77 | 25,34 | 25,53 | 0,04% | 380,00 |
| 25.06.2025 | 25,47 | 25,52 | 25,47 | 25,52 | -0,43% | 195,00 |
| 24.06.2025 | 25,63 | 25,63 | 25,63 | 25,63 | 0,16% | - |
| 23.06.2025 | 25,59 | 25,59 | 25,59 | 25,59 | 0,24% | - |
| 20.06.2025 | 25,91 | 25,91 | 25,53 | 25,53 | -2,89% | 152,00 |
| 19.06.2025 | 26,29 | 26,29 | 26,29 | 26,29 | 0,61% | - |
| 18.06.2025 | 26,13 | 26,13 | 26,13 | 26,13 | 1,75% | - |
| 17.06.2025 | 25,68 | 25,68 | 25,68 | 25,68 | -2,17% | - |
| 16.06.2025 | 26,40 | 26,40 | 26,25 | 26,25 | 0,96% | 70,00 |
| 13.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,63% | - |
| 12.06.2025 | 26,43 | 26,43 | 26,43 | 26,43 | -0,08% | - |
| 11.06.2025 | 26,16 | 26,45 | 26,16 | 26,45 | -0,11% | 101,00 |
| 10.06.2025 | 26,48 | 26,48 | 26,48 | 26,48 | 0,68% | - |
| 09.06.2025 | 26,24 | 26,74 | 26,24 | 26,30 | 0,88% | 170,00 |
| 06.06.2025 | 26,07 | 26,07 | 26,07 | 26,07 | -1,36% | - |