25,160€
1,13%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 25,11 | 25,24 | 24,96 | 25,21 | 1,33% | - |
| 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% | - |
| 21.02.2025 | 23,46 | 23,46 | 23,46 | 23,46 | -0,17% | - |
| 20.02.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,77% | - |
| 19.02.2025 | 23,31 | 23,32 | 23,31 | 23,32 | -2,30% | 852,00 |
| 18.02.2025 | 23,47 | 23,87 | 23,47 | 23,87 | -0,54% | 100,00 |
| 17.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 2.000,00 |
| 14.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,96% | - |
| 13.02.2025 | 24,39 | 24,99 | 24,39 | 24,99 | 1,83% | 70,00 |
| 12.02.2025 | 24,47 | 24,54 | 24,47 | 24,54 | 0,08% | 1.000,00 |
| 11.02.2025 | 24,52 | 24,52 | 24,52 | 24,52 | -2,04% | - |
| 10.02.2025 | 24,70 | 25,03 | 24,70 | 25,03 | -0,16% | 150,00 |
| 07.02.2025 | 24,68 | 25,07 | 24,68 | 25,07 | 2,16% | 100,00 |
| 06.02.2025 | 24,54 | 24,54 | 24,54 | 24,54 | 0,08% | - |
| 05.02.2025 | 24,52 | 24,52 | 24,52 | 24,52 | -0,20% | - |
| 04.02.2025 | 24,57 | 24,57 | 24,57 | 24,57 | -0,20% | - |
| 03.02.2025 | 24,62 | 24,62 | 24,62 | 24,62 | 0,29% | - |
| 31.01.2025 | 24,55 | 24,55 | 24,55 | 24,55 | -0,16% | - |
| 30.01.2025 | 24,59 | 24,59 | 24,59 | 24,59 | 0,33% | - |
| 29.01.2025 | 24,51 | 24,51 | 24,51 | 24,51 | 0,45% | - |
| 28.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,22% | - |
| 27.01.2025 | 23,87 | 23,87 | 23,87 | 23,87 | 0,76% | - |
| 24.01.2025 | 23,69 | 23,69 | 23,69 | 23,69 | 0,38% | - |
| 23.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,75% | - |
| 22.01.2025 | 23,79 | 24,02 | 23,79 | 24,02 | -0,78% | 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% | - |