19,250€
11,27%
Echtzeit-Aktienkurs Japan Tobacco
Bid:
Ask:
Aktienkurse zur Japan Tobacco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 19,20 | 19,50 | 18,60 | 19,25 | 11,27% | - |
| 30.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 29.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 28.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 27.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 24.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 23.07.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 22.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 21.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 20.07.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 17.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 16.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 15.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 14.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 13.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 10.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 09.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 08.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 07.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 06.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 03.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 02.07.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 01.07.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 30.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 29.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 26.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 25.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 24.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 23.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 22.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 19.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 18.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 17.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 16.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 15.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 12.06.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 11.06.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 10.06.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 09.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 08.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 05.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 04.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 03.06.2026 | 16,00 | 16,10 | 16,00 | 16,10 | 1,26% | - |
| 02.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 01.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 29.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 28.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 27.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 26.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 25.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 22.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 21.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 20.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 19.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 18.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 15.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 14.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 13.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 12.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 11.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 6,58% | - |
| 08.05.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 07.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 06.05.2026 | 15,50 | 15,80 | 15,50 | 15,80 | 3,27% | - |
| 05.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 04.05.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 30.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 29.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 28.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 27.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 24.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 23.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | - |
| 22.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 21.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 20.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 17.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 16.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 15.04.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 14.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 13.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 10.04.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 09.04.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 08.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 07.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 02.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 01.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 31.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 30.03.2026 | 16,00 | 16,30 | 16,00 | 16,30 | 4,49% | - |
| 27.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 26.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 25.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 24.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | - |
| 23.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 20.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 19.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 18.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 17.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 16.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 13.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 12.03.2026 | 14,90 | 15,10 | 14,90 | 15,10 | -0,66% | - |
| 11.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |