36,850$
1,77%
Echtzeit-Aktienkurs JAPAN TOBACCO
Bid:
Ask:
Aktienkurse zur JAPAN TOBACCO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 36,53 | 36,86 | 36,52 | 36,85 | 1,77% | - |
| 07.01.2026 | 36,05 | 36,33 | 36,05 | 36,21 | 0,21% | - |
| 06.01.2026 | 36,17 | 36,17 | 36,09 | 36,13 | 1,08% | - |
| 05.01.2026 | 35,85 | 35,88 | 35,40 | 35,75 | -1,02% | - |
| 02.01.2026 | 36,36 | 36,42 | 36,12 | 36,12 | -0,46% | - |
| 29.12.2025 | 36,26 | 36,31 | 36,25 | 36,28 | -1,81% | - |
| 23.12.2025 | 36,93 | 36,97 | 36,92 | 36,95 | 0,63% | - |
| 22.12.2025 | 36,64 | 36,81 | 36,57 | 36,72 | -1,26% | - |
| 18.12.2025 | 37,07 | 37,20 | 37,03 | 37,19 | -0,12% | - |
| 17.12.2025 | 37,28 | 37,31 | 37,23 | 37,23 | -1,34% | - |
| 16.12.2025 | 37,76 | 37,80 | 37,72 | 37,74 | 1,12% | - |
| 15.12.2025 | 37,65 | 37,71 | 37,31 | 37,32 | 1,23% | - |
| 11.12.2025 | 36,90 | 36,93 | 36,87 | 36,87 | -1,27% | - |
| 10.12.2025 | 37,16 | 37,48 | 37,15 | 37,34 | 1,04% | - |
| 09.12.2025 | 36,98 | 36,98 | 36,96 | 36,96 | 0,77% | - |
| 08.12.2025 | 36,86 | 36,86 | 36,68 | 36,68 | -1,23% | - |
| 04.12.2025 | 37,24 | 37,24 | 37,09 | 37,13 | -0,92% | - |
| 03.12.2025 | 37,27 | 37,49 | 37,27 | 37,48 | -0,52% | - |
| 02.12.2025 | 37,68 | 37,68 | 37,65 | 37,68 | -0,07% | - |
| 01.12.2025 | 37,82 | 37,82 | 37,70 | 37,70 | 0,96% | - |
| 26.11.2025 | 37,25 | 37,35 | 37,25 | 37,35 | 2,48% | - |
| 25.11.2025 | 36,40 | 36,45 | 36,38 | 36,44 | -1,10% | - |
| 24.11.2025 | 36,82 | 36,89 | 36,79 | 36,85 | 0,09% | - |
| 21.11.2025 | 36,86 | 36,90 | 36,81 | 36,81 | 1,07% | - |
| 20.11.2025 | 36,72 | 36,75 | 36,34 | 36,42 | -0,04% | - |
| 19.11.2025 | 36,46 | 36,63 | 36,19 | 36,44 | -0,12% | - |
| 18.11.2025 | 36,37 | 36,55 | 36,30 | 36,48 | -0,49% | - |
| 17.11.2025 | 36,82 | 36,82 | 36,66 | 36,66 | 0,53% | - |
| 13.11.2025 | 36,40 | 36,52 | 36,33 | 36,47 | -0,08% | - |
| 12.11.2025 | 36,42 | 36,50 | 36,42 | 36,50 | 0,75% | - |
| 11.11.2025 | 36,27 | 36,27 | 36,23 | 36,23 | 0,38% | - |
| 10.11.2025 | 36,09 | 36,09 | 36,07 | 36,09 | 1,00% | - |
| 06.11.2025 | 35,68 | 35,74 | 35,50 | 35,73 | 2,12% | - |
| 05.11.2025 | 35,00 | 35,01 | 34,96 | 34,99 | 1,52% | - |
| 04.11.2025 | 34,52 | 34,53 | 34,47 | 34,47 | -0,84% | - |
| 03.11.2025 | 34,74 | 34,76 | 34,70 | 34,76 | 3,60% | - |
| 30.10.2025 | 33,24 | 33,55 | 33,18 | 33,55 | 4,57% | - |
| 29.10.2025 | 32,15 | 32,27 | 32,08 | 32,08 | -1,75% | - |
| 28.10.2025 | 32,62 | 32,66 | 32,62 | 32,66 | 0,12% | - |
| 27.10.2025 | 32,74 | 32,75 | 32,60 | 32,62 | 0,08% | - |
| 24.10.2025 | 32,59 | 32,69 | 32,49 | 32,59 | -0,45% | - |
| 23.10.2025 | 32,74 | 32,75 | 32,74 | 32,74 | 1,24% | - |
| 22.10.2025 | 32,54 | 32,62 | 32,34 | 32,34 | -1,54% | - |
| 21.10.2025 | 32,77 | 32,84 | 32,77 | 32,84 | -1,65% | - |
| 20.10.2025 | 33,40 | 33,41 | 33,39 | 33,40 | 1,47% | - |
| 16.10.2025 | 32,83 | 32,98 | 32,83 | 32,91 | 0,97% | - |
| 15.10.2025 | 32,53 | 32,60 | 32,53 | 32,60 | 1,01% | - |
| 14.10.2025 | 32,02 | 32,39 | 32,02 | 32,27 | 0,74% | - |
| 13.10.2025 | 31,92 | 32,05 | 31,91 | 32,03 | 0,82% | - |
| 09.10.2025 | 31,81 | 31,81 | 31,72 | 31,77 | -1,27% | - |
| 08.10.2025 | 32,23 | 32,23 | 32,17 | 32,18 | 0,25% | - |
| 07.10.2025 | 32,36 | 32,36 | 32,10 | 32,10 | -3,08% | - |
| 06.10.2025 | 32,91 | 33,19 | 32,91 | 33,12 | 2,58% | - |
| 02.10.2025 | 32,37 | 32,37 | 32,29 | 32,29 | -1,56% | - |
| 01.10.2025 | 32,83 | 32,84 | 32,79 | 32,80 | -0,26% | - |
| 30.09.2025 | 32,88 | 32,92 | 32,87 | 32,89 | 0,74% | - |
| 29.09.2025 | 32,69 | 32,70 | 32,65 | 32,65 | -1,20% | - |
| 26.09.2025 | 33,02 | 33,07 | 32,95 | 33,04 | 3,01% | - |
| 25.09.2025 | 32,14 | 32,14 | 32,07 | 32,08 | -0,58% | - |
| 24.09.2025 | 32,30 | 32,30 | 32,26 | 32,26 | -0,30% | - |
| 23.09.2025 | 32,36 | 32,36 | 32,33 | 32,36 | 0,78% | - |
| 22.09.2025 | 32,23 | 32,23 | 32,10 | 32,11 | -0,06% | - |
| 18.09.2025 | 32,18 | 32,18 | 32,13 | 32,13 | -0,73% | - |
| 17.09.2025 | 32,38 | 32,55 | 32,36 | 32,36 | -0,32% | - |
| 16.09.2025 | 32,35 | 32,48 | 32,35 | 32,47 | 0,75% | - |
| 15.09.2025 | 32,22 | 32,26 | 32,14 | 32,23 | -0,32% | - |
| 11.09.2025 | 32,11 | 32,33 | 32,09 | 32,33 | 0,76% | - |
| 10.09.2025 | 32,17 | 32,17 | 32,09 | 32,09 | -0,03% | - |
| 09.09.2025 | 32,04 | 32,14 | 32,00 | 32,09 | -1,23% | - |
| 08.09.2025 | 32,35 | 32,50 | 32,31 | 32,50 | 0,98% | - |
| 05.09.2025 | 32,15 | 32,22 | 32,15 | 32,18 | 1,40% | - |
| 04.09.2025 | 31,77 | 31,77 | 31,73 | 31,74 | 0,51% | - |
| 03.09.2025 | 31,45 | 31,59 | 31,45 | 31,58 | -0,02% | - |
| 02.09.2025 | 31,72 | 31,72 | 31,53 | 31,58 | -0,24% | - |
| 29.08.2025 | 31,70 | 31,70 | 31,66 | 31,66 | -2,08% | - |
| 28.08.2025 | 32,16 | 32,41 | 32,16 | 32,33 | 0,95% | - |
| 27.08.2025 | 31,89 | 32,03 | 31,88 | 32,03 | 0,30% | - |
| 26.08.2025 | 31,62 | 31,93 | 31,62 | 31,93 | -0,05% | - |
| 25.08.2025 | 31,96 | 32,06 | 31,95 | 31,95 | -3,19% | - |
| 22.08.2025 | 32,51 | 33,01 | 32,51 | 33,00 | 1,80% | - |
| 21.08.2025 | 32,53 | 32,54 | 32,41 | 32,42 | -1,99% | - |
| 20.08.2025 | 33,13 | 33,14 | 32,85 | 33,07 | 2,60% | - |
| 19.08.2025 | 32,22 | 32,25 | 32,22 | 32,24 | 1,23% | - |
| 18.08.2025 | 31,84 | 31,86 | 31,82 | 31,84 | -1,26% | - |
| 15.08.2025 | 32,28 | 32,28 | 32,25 | 32,25 | 0,56% | - |
| 14.08.2025 | 32,24 | 32,24 | 32,07 | 32,07 | -1,06% | - |
| 13.08.2025 | 32,46 | 32,48 | 32,41 | 32,41 | -0,61% | - |
| 12.08.2025 | 32,54 | 32,65 | 32,50 | 32,61 | 1,66% | - |
| 11.08.2025 | 32,35 | 32,40 | 32,08 | 32,08 | -0,83% | - |
| 08.08.2025 | 32,33 | 32,36 | 32,33 | 32,35 | 0,34% | - |
| 07.08.2025 | 32,17 | 32,24 | 32,12 | 32,24 | 1,17% | - |
| 06.08.2025 | 31,82 | 31,90 | 31,63 | 31,86 | 2,95% | - |
| 05.08.2025 | 31,17 | 31,17 | 30,95 | 30,95 | -0,88% | - |
| 04.08.2025 | 30,98 | 31,27 | 30,98 | 31,23 | 1,76% | - |
| 01.08.2025 | 30,81 | 30,87 | 30,59 | 30,69 | 4,57% | - |
| 31.07.2025 | 29,05 | 29,35 | 28,90 | 29,35 | 2,35% | - |
| 30.07.2025 | 28,84 | 28,84 | 28,67 | 28,67 | -0,14% | - |
| 29.07.2025 | 28,74 | 28,74 | 28,70 | 28,71 | -0,11% | - |
| 28.07.2025 | 28,79 | 28,81 | 28,62 | 28,74 | 0,29% | - |
| 25.07.2025 | 28,64 | 28,66 | 28,64 | 28,66 | -1,45% | - |