24,105€
-0,43%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 24,00 | 24,23 | 23,79 | 24,10 | -0,45% | 506,00 |
| 21.01.2025 | 23,87 | 24,21 | 23,87 | 24,21 | 1,09% | 185,00 |
| 20.01.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 0,04% | 290,00 |
| 17.01.2025 | 23,94 | 23,94 | 23,94 | 23,94 | -0,66% | - |
| 16.01.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,25% | - |
| 15.01.2025 | 24,16 | 24,16 | 24,16 | 24,16 | -1,55% | - |
| 14.01.2025 | 24,16 | 24,54 | 24,16 | 24,54 | -1,84% | 2.500,00 |
| 13.01.2025 | 24,30 | 25,00 | 24,30 | 25,00 | 4,04% | 536,00 |
| 10.01.2025 | 24,03 | 24,03 | 24,03 | 24,03 | -0,21% | - |
| 09.01.2025 | 24,08 | 24,08 | 24,08 | 24,08 | 0,63% | - |
| 08.01.2025 | 23,93 | 23,93 | 23,93 | 23,93 | -1,20% | - |
| 07.01.2025 | 24,25 | 24,33 | 24,22 | 24,22 | -3,74% | 1.900,00 |
| 06.01.2025 | 24,71 | 25,20 | 24,71 | 25,16 | 2,03% | 11.695,00 |
| 03.01.2025 | 24,71 | 25,01 | 24,66 | 24,66 | 1,61% | 618,00 |
| 02.01.2025 | 24,27 | 24,27 | 24,27 | 24,27 | -0,65% | - |
| 30.12.2024 | 24,43 | 24,43 | 24,43 | 24,43 | -0,89% | - |
| 27.12.2024 | 24,65 | 24,65 | 24,65 | 24,65 | -1,40% | - |
| 23.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,91% | - |
| 20.12.2024 | 25,23 | 25,23 | 25,23 | 25,23 | -0,63% | - |
| 19.12.2024 | 25,39 | 25,39 | 25,39 | 25,39 | -0,70% | - |
| 18.12.2024 | 25,57 | 25,57 | 25,57 | 25,57 | 0,27% | - |
| 17.12.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,47% | - |
| 16.12.2024 | 25,62 | 25,62 | 25,62 | 25,62 | -1,08% | - |
| 13.12.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -0,58% | - |
| 12.12.2024 | 26,05 | 26,05 | 26,05 | 26,05 | 0,19% | - |
| 11.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,27% | - |
| 10.12.2024 | 26,07 | 26,07 | 26,07 | 26,07 | -1,62% | - |
| 09.12.2024 | 26,36 | 26,57 | 26,18 | 26,50 | -1,45% | 130,00 |
| 06.12.2024 | 26,36 | 26,89 | 26,36 | 26,89 | 1,51% | 20,00 |
| 05.12.2024 | 26,49 | 26,49 | 26,49 | 26,49 | 0,30% | - |
| 04.12.2024 | 26,41 | 26,41 | 26,41 | 26,41 | -0,97% | - |
| 03.12.2024 | 26,67 | 26,67 | 26,67 | 26,67 | 0,15% | - |
| 02.12.2024 | 26,09 | 26,63 | 26,09 | 26,63 | 1,02% | 10,00 |
| 29.11.2024 | 26,36 | 26,36 | 26,36 | 26,36 | 0,38% | - |
| 28.11.2024 | 26,26 | 26,26 | 26,26 | 26,26 | -0,53% | 1.690,00 |
| 27.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 26.11.2024 | 26,17 | 26,20 | 26,17 | 26,20 | -1,02% | 200,00 |
| 25.11.2024 | 26,05 | 26,47 | 26,05 | 26,47 | 3,48% | 11,00 |
| 22.11.2024 | 25,58 | 25,58 | 25,58 | 25,58 | 0,04% | - |
| 21.11.2024 | 25,57 | 25,57 | 25,57 | 25,57 | 1,03% | - |
| 20.11.2024 | 25,31 | 25,31 | 25,31 | 25,31 | 0,08% | - |
| 19.11.2024 | 25,29 | 25,29 | 25,29 | 25,29 | -0,43% | - |
| 18.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,55% | - |
| 15.11.2024 | 25,22 | 25,26 | 25,22 | 25,26 | -1,56% | 100,00 |
| 14.11.2024 | 25,11 | 25,66 | 25,11 | 25,66 | 2,27% | 50,00 |
| 13.11.2024 | 25,09 | 25,09 | 25,09 | 25,09 | -2,86% | - |
| 12.11.2024 | 25,57 | 25,83 | 25,51 | 25,83 | 1,85% | 61,00 |
| 11.11.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 0,16% | - |
| 08.11.2024 | 25,32 | 25,32 | 25,32 | 25,32 | 0,32% | - |
| 07.11.2024 | 25,24 | 25,24 | 25,24 | 25,24 | -0,12% | 584,00 |
| 06.11.2024 | 24,76 | 25,27 | 24,76 | 25,27 | 2,72% | 400,00 |
| 05.11.2024 | 24,62 | 24,62 | 24,60 | 24,60 | -2,15% | 200,00 |
| 04.11.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 0,76% | - |
| 01.11.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -2,42% | - |
| 31.10.2024 | 25,57 | 25,57 | 25,57 | 25,57 | -1,35% | - |
| 30.10.2024 | 25,51 | 25,92 | 25,51 | 25,92 | 1,01% | 142,00 |
| 29.10.2024 | 25,39 | 25,66 | 25,37 | 25,66 | 2,64% | 600,00 |
| 28.10.2024 | 24,77 | 25,00 | 24,77 | 25,00 | 1,21% | 25,00 |
| 25.10.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -1,12% | - |
| 24.10.2024 | 24,98 | 24,98 | 24,98 | 24,98 | 0,28% | - |
| 23.10.2024 | 24,91 | 24,91 | 24,91 | 24,91 | 0,20% | - |
| 22.10.2024 | 24,86 | 24,86 | 24,86 | 24,86 | -1,43% | - |
| 21.10.2024 | 25,04 | 25,22 | 24,80 | 25,22 | -2,74% | 375,00 |
| 18.10.2024 | 26,00 | 26,00 | 25,75 | 25,93 | -0,84% | 580,00 |
| 17.10.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 0,58% | - |
| 16.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,91% | - |
| 15.10.2024 | 26,06 | 26,24 | 26,06 | 26,24 | -2,20% | 500,00 |
| 14.10.2024 | 26,30 | 26,83 | 26,30 | 26,83 | 1,74% | 334,00 |
| 11.10.2024 | 26,37 | 26,37 | 26,37 | 26,37 | -0,83% | - |
| 10.10.2024 | 26,59 | 26,59 | 26,59 | 26,59 | 1,41% | - |
| 09.10.2024 | 26,22 | 26,22 | 26,22 | 26,22 | 0,08% | - |
| 08.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,87% | - |
| 07.10.2024 | 26,43 | 26,43 | 26,43 | 26,43 | 0,92% | - |
| 04.10.2024 | 26,31 | 26,31 | 26,19 | 26,19 | 0,42% | 400,00 |
| 03.10.2024 | 26,08 | 26,08 | 26,08 | 26,08 | -0,38% | - |
| 02.10.2024 | 26,18 | 26,18 | 26,18 | 26,18 | 0,54% | - |
| 01.10.2024 | 26,04 | 26,04 | 26,04 | 26,04 | -0,46% | - |
| 30.09.2024 | 26,16 | 26,16 | 26,16 | 26,16 | 0,96% | - |
| 27.09.2024 | 26,14 | 26,14 | 25,91 | 25,91 | 0,23% | 500,00 |
| 26.09.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -1,07% | - |
| 25.09.2024 | 25,53 | 26,13 | 25,53 | 26,13 | 1,20% | 317,00 |
| 24.09.2024 | 25,82 | 25,82 | 25,82 | 25,82 | -0,42% | - |
| 23.09.2024 | 25,33 | 25,93 | 25,33 | 25,93 | 1,45% | 60,00 |
| 20.09.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 0,00% | 15,00 |
| 19.09.2024 | 25,56 | 25,56 | 25,56 | 25,56 | -1,24% | - |
| 18.09.2024 | 25,46 | 25,88 | 25,46 | 25,88 | 0,74% | 100,00 |
| 17.09.2024 | 25,69 | 25,69 | 25,69 | 25,69 | -2,36% | - |
| 16.09.2024 | 26,01 | 26,31 | 26,01 | 26,31 | 1,35% | 50,00 |
| 13.09.2024 | 25,96 | 25,96 | 25,96 | 25,96 | -1,33% | - |
| 12.09.2024 | 25,95 | 26,31 | 25,95 | 26,31 | 0,04% | 20,00 |
| 11.09.2024 | 25,99 | 26,30 | 25,99 | 26,30 | -0,11% | 200,00 |
| 10.09.2024 | 26,33 | 26,33 | 26,33 | 26,33 | 0,30% | - |
| 09.09.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 1,00% | - |
| 06.09.2024 | 25,99 | 26,00 | 25,99 | 25,99 | -1,44% | 525,00 |
| 05.09.2024 | 26,10 | 26,37 | 26,10 | 26,37 | 3,01% | 200,00 |
| 04.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,43% | - |
| 03.09.2024 | 25,71 | 25,71 | 25,71 | 25,71 | 0,90% | - |
| 02.09.2024 | 25,66 | 25,66 | 25,48 | 25,48 | -1,47% | 3,00 |
| 30.08.2024 | 25,86 | 25,86 | 25,86 | 25,86 | -1,60% | - |
| 29.08.2024 | 25,87 | 26,28 | 25,87 | 26,28 | 2,02% | 111,00 |