27,260€
1,60%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 27,27 | 27,27 | 27,04 | 27,26 | 1,58% | - |
| 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% | - |
| 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 |