24,920€
-0,99%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 24,84 | 24,94 | 24,71 | 24,94 | -0,93% | 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% | - |
| 05.06.2025 | 26,43 | 26,43 | 26,43 | 26,43 | -1,38% | 11,00 |
| 04.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,11% | - |
| 03.06.2025 | 26,83 | 26,83 | 26,83 | 26,83 | 0,07% | - |
| 02.06.2025 | 26,81 | 26,81 | 26,81 | 26,81 | -0,70% | - |
| 30.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,90% | - |
| 29.05.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -0,59% | - |
| 28.05.2025 | 26,92 | 26,92 | 26,92 | 26,92 | -1,43% | - |
| 27.05.2025 | 26,99 | 27,31 | 26,99 | 27,31 | -0,47% | 50,00 |
| 26.05.2025 | 27,01 | 27,44 | 27,01 | 27,44 | -1,01% | 20,00 |
| 23.05.2025 | 27,07 | 27,72 | 27,07 | 27,72 | 2,90% | 89,00 |
| 22.05.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -0,77% | - |
| 21.05.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -0,69% | - |
| 20.05.2025 | 27,29 | 27,34 | 27,29 | 27,34 | 0,81% | 284,00 |
| 19.05.2025 | 27,27 | 27,27 | 27,12 | 27,12 | 0,59% | 758,00 |
| 16.05.2025 | 26,96 | 26,96 | 26,96 | 26,96 | 2,16% | - |
| 15.05.2025 | 26,39 | 26,39 | 26,39 | 26,39 | 0,34% | - |
| 14.05.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -4,12% | - |
| 13.05.2025 | 27,43 | 27,43 | 27,43 | 27,43 | -0,40% | 500,00 |
| 12.05.2025 | 27,20 | 27,54 | 27,20 | 27,54 | -0,76% | 500,00 |
| 09.05.2025 | 27,75 | 27,75 | 27,75 | 27,75 | -0,11% | - |
| 08.05.2025 | 27,78 | 27,78 | 27,78 | 27,78 | -0,14% | - |
| 07.05.2025 | 27,49 | 27,82 | 27,49 | 27,82 | 1,87% | 100,00 |
| 06.05.2025 | 27,31 | 27,31 | 27,31 | 27,31 | 0,44% | - |
| 05.05.2025 | 27,19 | 27,19 | 27,19 | 27,19 | 0,74% | 371,00 |
| 02.05.2025 | 26,99 | 26,99 | 26,99 | 26,99 | 0,07% | - |
| 30.04.2025 | 26,97 | 26,97 | 26,97 | 26,97 | 0,30% | - |
| 29.04.2025 | 26,89 | 26,89 | 26,89 | 26,89 | 0,64% | 30,00 |
| 28.04.2025 | 26,72 | 26,72 | 26,72 | 26,72 | 0,79% | - |
| 25.04.2025 | 26,51 | 26,51 | 26,51 | 26,51 | -0,38% | - |
| 24.04.2025 | 26,56 | 26,61 | 26,56 | 26,61 | -1,77% | 500,00 |
| 23.04.2025 | 26,98 | 27,10 | 26,98 | 27,09 | 3,36% | 231,00 |
| 22.04.2025 | 26,42 | 26,42 | 26,21 | 26,21 | -0,76% | 270,00 |
| 17.04.2025 | 26,00 | 26,41 | 26,00 | 26,41 | 3,04% | 200,00 |
| 16.04.2025 | 25,63 | 25,63 | 25,63 | 25,63 | -2,25% | - |
| 15.04.2025 | 25,60 | 26,22 | 25,60 | 26,22 | 3,60% | 1.290,00 |
| 14.04.2025 | 25,31 | 25,31 | 25,31 | 25,31 | 2,84% | - |
| 11.04.2025 | 24,97 | 24,97 | 24,61 | 24,61 | -3,26% | 150,00 |
| 10.04.2025 | 25,51 | 25,51 | 25,02 | 25,44 | 2,33% | 226,00 |
| 09.04.2025 | 24,86 | 24,86 | 24,86 | 24,86 | 0,53% | - |
| 08.04.2025 | 24,64 | 24,73 | 24,64 | 24,73 | 2,23% | 125,00 |
| 07.04.2025 | 23,79 | 24,19 | 23,79 | 24,19 | -4,39% | 500,00 |
| 04.04.2025 | 24,96 | 25,30 | 24,96 | 25,30 | 1,69% | 10,00 |
| 03.04.2025 | 24,88 | 24,88 | 24,88 | 24,88 | -1,27% | - |
| 02.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,94% | - |
| 01.04.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 0,20% | - |
| 31.03.2025 | 25,39 | 25,39 | 25,39 | 25,39 | -1,17% | - |
| 28.03.2025 | 25,65 | 25,69 | 25,65 | 25,69 | -0,54% | 100,00 |
| 27.03.2025 | 25,55 | 25,83 | 25,55 | 25,83 | 0,04% | 33,00 |
| 26.03.2025 | 25,37 | 25,82 | 25,37 | 25,82 | 2,30% | 100,00 |
| 25.03.2025 | 25,24 | 25,24 | 25,24 | 25,24 | 1,73% | - |
| 24.03.2025 | 24,81 | 24,81 | 24,81 | 24,81 | -0,12% | - |
| 21.03.2025 | 24,84 | 24,84 | 24,84 | 24,84 | -1,78% | - |
| 20.03.2025 | 24,87 | 25,29 | 24,87 | 25,29 | 2,72% | 41,00 |
| 19.03.2025 | 24,62 | 24,62 | 24,62 | 24,62 | 1,44% | - |
| 18.03.2025 | 24,28 | 24,28 | 24,27 | 24,27 | 0,29% | 50,00 |
| 17.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,58% | - |
| 14.03.2025 | 24,06 | 24,06 | 24,06 | 24,06 | 0,42% | - |
| 13.03.2025 | 23,96 | 23,96 | 23,96 | 23,96 | 0,84% | - |
| 12.03.2025 | 23,76 | 23,76 | 23,76 | 23,76 | -0,63% | - |
| 11.03.2025 | 23,91 | 23,91 | 23,91 | 23,91 | -2,09% | - |
| 10.03.2025 | 23,97 | 24,49 | 23,97 | 24,42 | 1,75% | 510,00 |
| 07.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,46% | 210,00 |
| 06.03.2025 | 23,89 | 23,89 | 23,89 | 23,89 | -0,50% | - |
| 05.03.2025 | 24,01 | 24,01 | 24,01 | 24,01 | -0,58% | - |
| 04.03.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 0,08% | - |
| 03.03.2025 | 24,13 | 24,13 | 24,13 | 24,13 | 1,22% | - |
| 28.02.2025 | 23,84 | 23,84 | 23,84 | 23,84 | 0,17% | - |
| 27.02.2025 | 23,80 | 24,19 | 23,80 | 23,80 | 0,55% | 1.210,00 |
| 26.02.2025 | 23,67 | 23,67 | 23,67 | 23,67 | -2,47% | - |
| 25.02.2025 | 23,64 | 24,27 | 23,64 | 24,27 | 2,84% | 215,00 |
| 24.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,60% | - |