32,740€
-1,39%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,48% | - |
| 11.06.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 2,40% | - |
| 10.06.2026 | 32,90 | 32,91 | 32,90 | 32,91 | 0,77% | 306,00 |
| 09.06.2026 | 32,66 | 32,66 | 32,66 | 32,66 | -0,55% | - |
| 08.06.2026 | 32,84 | 32,84 | 32,84 | 32,84 | 2,56% | - |
| 05.06.2026 | 32,02 | 32,02 | 32,02 | 32,02 | -0,77% | - |
| 04.06.2026 | 32,27 | 32,27 | 32,27 | 32,27 | -1,77% | - |
| 03.06.2026 | 32,85 | 32,85 | 32,85 | 32,85 | 0,67% | - |
| 02.06.2026 | 32,63 | 32,63 | 32,63 | 32,63 | 0,62% | - |
| 01.06.2026 | 32,42 | 32,43 | 32,42 | 32,43 | -1,76% | 151,00 |
| 29.05.2026 | 33,01 | 33,01 | 33,01 | 33,01 | 0,92% | - |
| 28.05.2026 | 32,71 | 32,71 | 32,71 | 32,71 | 0,37% | - |
| 27.05.2026 | 32,59 | 32,59 | 32,59 | 32,59 | -2,16% | - |
| 26.05.2026 | 32,74 | 33,31 | 32,74 | 33,31 | 2,08% | 50,00 |
| 25.05.2026 | 32,63 | 32,63 | 32,63 | 32,63 | -1,06% | - |
| 22.05.2026 | 33,04 | 33,04 | 32,98 | 32,98 | -3,00% | 235,00 |
| 21.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,29% | 20,00 |
| 20.05.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -1,70% | - |
| 19.05.2026 | 34,63 | 35,13 | 34,63 | 34,69 | 1,76% | 48,00 |
| 18.05.2026 | 34,09 | 34,09 | 34,09 | 34,09 | 1,16% | - |
| 15.05.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 0,33% | - |
| 14.05.2026 | 33,59 | 33,59 | 33,59 | 33,59 | 1,08% | - |
| 13.05.2026 | 33,23 | 33,23 | 33,23 | 33,23 | 2,31% | - |
| 12.05.2026 | 32,48 | 32,48 | 32,48 | 32,48 | -3,04% | - |
| 11.05.2026 | 33,05 | 33,50 | 33,05 | 33,50 | 7,13% | 150,00 |
| 08.05.2026 | 31,27 | 31,27 | 31,27 | 31,27 | -2,49% | - |
| 07.05.2026 | 32,07 | 32,07 | 32,07 | 32,07 | 0,50% | - |
| 06.05.2026 | 31,91 | 31,91 | 31,91 | 31,91 | 1,14% | - |
| 05.05.2026 | 31,51 | 31,55 | 31,51 | 31,55 | -0,35% | 316,00 |
| 04.05.2026 | 31,66 | 31,66 | 31,66 | 31,66 | 1,15% | - |
| 30.04.2026 | 30,73 | 31,50 | 30,70 | 31,30 | 2,02% | 10.892,00 |
| 29.04.2026 | 30,68 | 30,68 | 30,68 | 30,68 | 0,46% | - |
| 28.04.2026 | 30,76 | 30,76 | 30,54 | 30,54 | -0,84% | 1.004,00 |
| 27.04.2026 | 30,75 | 30,80 | 30,71 | 30,80 | 0,26% | 1.000,00 |
| 24.04.2026 | 31,09 | 31,30 | 30,72 | 30,72 | -0,32% | 1.005,00 |
| 23.04.2026 | 30,72 | 31,25 | 30,72 | 30,82 | 2,32% | 9.662,00 |
| 22.04.2026 | 30,12 | 30,12 | 30,12 | 30,12 | -2,74% | - |
| 21.04.2026 | 30,55 | 30,97 | 30,50 | 30,97 | -0,10% | 875,00 |
| 20.04.2026 | 30,81 | 31,00 | 30,81 | 31,00 | -0,70% | 1.000,00 |
| 17.04.2026 | 30,64 | 31,22 | 30,64 | 31,22 | 0,03% | 1.644,00 |
| 16.04.2026 | 30,93 | 31,21 | 30,93 | 31,21 | 0,00% | 4.000,00 |
| 15.04.2026 | 31,36 | 31,76 | 31,19 | 31,21 | 0,16% | 10.012,00 |
| 14.04.2026 | 31,16 | 31,16 | 31,16 | 31,16 | -1,24% | - |
| 13.04.2026 | 31,55 | 31,55 | 31,55 | 31,55 | -0,91% | - |
| 10.04.2026 | 31,84 | 31,84 | 31,84 | 31,84 | -1,67% | - |
| 09.04.2026 | 32,38 | 32,38 | 32,38 | 32,38 | -0,92% | - |
| 08.04.2026 | 32,68 | 32,68 | 32,68 | 32,68 | -1,27% | - |
| 07.04.2026 | 32,56 | 33,10 | 32,56 | 33,10 | 2,22% | 955,00 |
| 02.04.2026 | 32,38 | 32,38 | 32,38 | 32,38 | -0,40% | - |
| 01.04.2026 | 32,51 | 32,51 | 32,51 | 32,51 | -0,85% | - |
| 31.03.2026 | 32,79 | 32,79 | 32,79 | 32,79 | 0,18% | - |
| 30.03.2026 | 32,73 | 32,73 | 32,73 | 32,73 | 1,71% | - |
| 27.03.2026 | 32,26 | 32,26 | 32,17 | 32,18 | 0,03% | 812,00 |
| 26.03.2026 | 32,17 | 32,17 | 32,17 | 32,17 | 0,41% | - |
| 25.03.2026 | 32,04 | 32,04 | 32,04 | 32,04 | 1,71% | - |
| 24.03.2026 | 31,44 | 31,50 | 31,44 | 31,50 | 3,18% | 200,00 |
| 23.03.2026 | 30,53 | 30,53 | 30,53 | 30,53 | -4,50% | - |
| 20.03.2026 | 31,53 | 31,97 | 31,53 | 31,97 | 0,47% | 66,00 |
| 19.03.2026 | 31,82 | 31,82 | 31,82 | 31,82 | -0,96% | - |
| 18.03.2026 | 32,13 | 32,13 | 32,13 | 32,13 | -1,23% | - |
| 17.03.2026 | 31,87 | 32,53 | 31,87 | 32,53 | 1,06% | 33,00 |
| 16.03.2026 | 31,74 | 32,19 | 31,74 | 32,19 | 3,41% | 1,00 |
| 13.03.2026 | 30,92 | 31,36 | 30,92 | 31,13 | 0,48% | 259,00 |
| 12.03.2026 | 30,98 | 30,98 | 30,98 | 30,98 | -0,77% | 190,00 |
| 11.03.2026 | 31,22 | 31,22 | 31,22 | 31,22 | 0,35% | - |
| 10.03.2026 | 31,11 | 31,11 | 31,11 | 31,11 | 0,42% | - |
| 09.03.2026 | 30,98 | 30,98 | 30,98 | 30,98 | 0,00% | - |
| 06.03.2026 | 30,98 | 30,98 | 30,98 | 30,98 | 0,16% | - |
| 05.03.2026 | 30,93 | 30,93 | 30,93 | 30,93 | -0,71% | - |
| 04.03.2026 | 30,75 | 31,17 | 30,75 | 31,15 | -1,24% | 107,00 |
| 03.03.2026 | 31,54 | 31,54 | 31,54 | 31,54 | -1,78% | - |
| 02.03.2026 | 32,11 | 32,11 | 32,11 | 32,11 | -0,77% | - |
| 27.02.2026 | 32,36 | 32,36 | 32,36 | 32,36 | -0,19% | - |
| 26.02.2026 | 32,42 | 32,42 | 32,42 | 32,42 | -1,04% | - |
| 25.02.2026 | 32,76 | 32,76 | 32,76 | 32,76 | 0,83% | - |
| 24.02.2026 | 32,49 | 32,49 | 32,49 | 32,49 | -1,01% | - |
| 23.02.2026 | 32,47 | 32,82 | 32,47 | 32,82 | 2,05% | 7,00 |
| 20.02.2026 | 32,16 | 32,16 | 32,16 | 32,16 | -0,86% | - |
| 19.02.2026 | 32,44 | 32,44 | 32,44 | 32,44 | -0,52% | - |
| 18.02.2026 | 32,61 | 32,61 | 32,61 | 32,61 | 0,80% | - |
| 17.02.2026 | 32,35 | 32,35 | 32,35 | 32,35 | -1,94% | - |
| 16.02.2026 | 32,99 | 32,99 | 32,99 | 32,99 | -0,15% | - |
| 13.02.2026 | 33,04 | 33,04 | 33,04 | 33,04 | -1,37% | - |
| 12.02.2026 | 33,09 | 33,50 | 33,09 | 33,50 | 0,48% | 270,00 |
| 11.02.2026 | 32,86 | 33,34 | 32,86 | 33,34 | 2,55% | 25,00 |
| 10.02.2026 | 32,51 | 32,51 | 32,51 | 32,51 | -2,02% | - |
| 09.02.2026 | 32,78 | 33,29 | 32,78 | 33,18 | 2,88% | 60,00 |
| 06.02.2026 | 32,17 | 32,86 | 32,17 | 32,25 | 1,29% | 290,00 |
| 05.02.2026 | 31,84 | 31,84 | 31,84 | 31,84 | 0,66% | - |
| 04.02.2026 | 31,63 | 31,63 | 31,63 | 31,63 | 1,09% | - |
| 03.02.2026 | 31,32 | 31,32 | 31,29 | 31,29 | 1,49% | 150,00 |
| 02.02.2026 | 30,52 | 30,83 | 30,52 | 30,83 | 2,66% | 200,00 |
| 30.01.2026 | 30,03 | 30,03 | 30,03 | 30,03 | 0,27% | - |
| 29.01.2026 | 29,98 | 30,01 | 29,90 | 29,95 | 0,03% | 2.684,00 |
| 28.01.2026 | 29,94 | 29,94 | 29,94 | 29,94 | -0,37% | - |
| 27.01.2026 | 30,16 | 30,16 | 30,05 | 30,05 | -1,38% | 1.679,00 |
| 26.01.2026 | 30,47 | 30,47 | 30,47 | 30,47 | 1,40% | - |
| 23.01.2026 | 30,05 | 30,05 | 30,05 | 30,05 | -1,44% | - |
| 22.01.2026 | 30,49 | 30,49 | 30,49 | 30,49 | -1,29% | - |
| 21.01.2026 | 30,89 | 30,89 | 30,89 | 30,89 | -1,09% | - |