25,500€
1,03%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 25,53 | 25,54 | 25,32 | 25,47 | 0,91% | - |
| 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 |
| 28.08.2024 | 25,76 | 25,76 | 25,76 | 25,76 | -0,66% | - |
| 27.08.2024 | 25,49 | 25,93 | 25,49 | 25,93 | 1,89% | 150,00 |
| 26.08.2024 | 25,45 | 25,45 | 25,45 | 25,45 | -1,01% | - |
| 23.08.2024 | 25,71 | 25,71 | 25,71 | 25,71 | -0,12% | - |
| 22.08.2024 | 25,49 | 25,74 | 25,44 | 25,74 | -1,83% | 135,00 |
| 21.08.2024 | 25,05 | 26,22 | 25,05 | 26,22 | 4,96% | 3.904,00 |
| 20.08.2024 | 24,98 | 24,98 | 24,98 | 24,98 | -2,23% | - |
| 19.08.2024 | 25,38 | 25,55 | 25,38 | 25,55 | 1,15% | 118,00 |
| 16.08.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -1,41% | - |
| 15.08.2024 | 25,29 | 25,62 | 25,29 | 25,62 | 2,36% | 200,00 |
| 14.08.2024 | 25,03 | 25,03 | 25,03 | 25,03 | 1,50% | - |
| 13.08.2024 | 24,38 | 24,66 | 24,38 | 24,66 | 2,20% | 587,00 |
| 12.08.2024 | 24,13 | 24,13 | 24,13 | 24,13 | -1,95% | - |
| 09.08.2024 | 24,04 | 24,61 | 24,04 | 24,61 | 0,12% | 1.040,00 |
| 08.08.2024 | 24,36 | 24,58 | 24,36 | 24,58 | 0,57% | 500,00 |
| 07.08.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 2,69% | - |
| 06.08.2024 | 23,12 | 23,80 | 23,12 | 23,80 | 6,92% | 450,00 |
| 05.08.2024 | 21,79 | 23,02 | 21,79 | 22,26 | -7,71% | 1.533,00 |
| 02.08.2024 | 25,54 | 25,54 | 24,00 | 24,12 | -6,98% | 215,00 |
| 01.08.2024 | 25,93 | 25,93 | 25,93 | 25,93 | -2,26% | - |
| 31.07.2024 | 26,53 | 26,53 | 26,53 | 26,53 | 2,08% | - |
| 30.07.2024 | 26,04 | 26,04 | 25,99 | 25,99 | -0,46% | 1,00 |
| 29.07.2024 | 26,11 | 26,11 | 26,11 | 26,11 | 1,63% | - |
| 26.07.2024 | 25,69 | 25,69 | 25,69 | 25,69 | -1,46% | - |
| 25.07.2024 | 26,07 | 26,07 | 26,07 | 26,07 | -0,87% | - |
| 24.07.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,61% | - |
| 23.07.2024 | 26,14 | 26,14 | 26,14 | 26,14 | 0,73% | - |
| 22.07.2024 | 25,95 | 25,95 | 25,95 | 25,95 | 1,25% | - |
| 19.07.2024 | 25,63 | 25,63 | 25,63 | 25,63 | -0,04% | - |
| 18.07.2024 | 25,65 | 25,95 | 25,64 | 25,64 | 1,42% | 120,00 |
| 17.07.2024 | 25,28 | 25,28 | 25,28 | 25,28 | 0,80% | - |
| 16.07.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -0,20% | - |
| 15.07.2024 | 25,13 | 25,13 | 25,13 | 25,13 | 0,40% | - |
| 12.07.2024 | 25,03 | 25,03 | 25,03 | 25,03 | -1,84% | - |
| 11.07.2024 | 25,08 | 25,50 | 25,08 | 25,50 | 1,19% | 200,00 |
| 10.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,60% | - |
| 09.07.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 0,20% | - |
| 08.07.2024 | 25,09 | 25,09 | 25,00 | 25,00 | -0,60% | 7,00 |
| 05.07.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -1,22% | - |
| 04.07.2024 | 25,46 | 25,46 | 25,46 | 25,46 | -0,35% | - |
| 03.07.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 1,07% | - |
| 02.07.2024 | 25,26 | 25,28 | 25,26 | 25,28 | 0,36% | 200,00 |
| 01.07.2024 | 25,19 | 25,19 | 25,19 | 25,19 | 0,76% | - |
| 28.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,04% | - |
| 27.06.2024 | 25,51 | 25,52 | 25,51 | 25,52 | -2,41% | 450,00 |
| 26.06.2024 | 26,21 | 26,21 | 25,99 | 26,15 | 0,23% | 2.000,00 |
| 25.06.2024 | 26,12 | 26,20 | 26,09 | 26,09 | 0,93% | 1.000,00 |
| 24.06.2024 | 25,85 | 25,85 | 25,85 | 25,85 | 0,04% | 190,00 |