24,955$
0,54%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 24,85 | 24,97 | 24,82 | 24,96 | 0,54% | - |
| 20.02.2025 | 24,77 | 24,85 | 24,77 | 24,82 | 1,10% | - |
| 19.02.2025 | 24,48 | 24,55 | 24,46 | 24,55 | -0,93% | - |
| 18.02.2025 | 24,83 | 24,83 | 24,78 | 24,78 | -0,53% | - |
| 17.02.2025 | 24,91 | 24,93 | 24,91 | 24,91 | -0,95% | - |
| 14.02.2025 | 25,16 | 25,18 | 25,15 | 25,15 | -2,62% | - |
| 13.02.2025 | 25,75 | 25,83 | 25,69 | 25,83 | 1,50% | - |
| 12.02.2025 | 25,39 | 25,45 | 25,27 | 25,45 | -0,60% | - |
| 11.02.2025 | 25,65 | 25,70 | 25,55 | 25,60 | -0,55% | - |
| 10.02.2025 | 25,74 | 25,77 | 25,74 | 25,74 | -0,81% | - |
| 07.02.2025 | 25,85 | 25,97 | 25,85 | 25,95 | 0,26% | - |
| 06.02.2025 | 25,94 | 26,00 | 25,85 | 25,88 | -0,29% | - |
| 05.02.2025 | 25,87 | 26,00 | 25,87 | 25,96 | 0,21% | - |
| 04.02.2025 | 25,66 | 25,90 | 25,66 | 25,90 | 0,69% | - |
| 03.02.2025 | 25,62 | 25,74 | 25,62 | 25,73 | 0,62% | - |
| 31.01.2025 | 25,68 | 25,77 | 25,56 | 25,57 | 0,02% | - |
| 30.01.2025 | 25,78 | 25,78 | 25,49 | 25,56 | -0,34% | - |
| 29.01.2025 | 25,63 | 25,67 | 25,63 | 25,65 | -0,18% | - |
| 28.01.2025 | 25,67 | 25,70 | 25,67 | 25,70 | 1,57% | - |
| 27.01.2025 | 25,38 | 25,52 | 25,29 | 25,30 | 0,90% | - |
| 24.01.2025 | 24,82 | 25,11 | 24,81 | 25,07 | 0,87% | - |
| 23.01.2025 | 24,86 | 24,94 | 24,83 | 24,86 | -0,21% | - |
| 22.01.2025 | 24,96 | 24,96 | 24,91 | 24,91 | 0,27% | - |
| 21.01.2025 | 24,83 | 24,85 | 24,82 | 24,84 | -0,07% | - |
| 17.01.2025 | 24,90 | 24,90 | 24,86 | 24,86 | -1,11% | - |
| 16.01.2025 | 25,01 | 25,14 | 25,01 | 25,14 | -0,65% | - |
| 15.01.2025 | 25,46 | 25,46 | 25,26 | 25,30 | 1,94% | - |
| 14.01.2025 | 24,76 | 24,82 | 24,70 | 24,82 | -0,63% | - |
| 13.01.2025 | 24,95 | 25,00 | 24,86 | 24,98 | -0,03% | - |
| 10.01.2025 | 24,92 | 25,05 | 24,92 | 24,99 | 0,23% | - |
| 08.01.2025 | 24,93 | 24,94 | 24,91 | 24,93 | -2,88% | - |
| 07.01.2025 | 25,45 | 25,72 | 25,40 | 25,67 | -1,16% | - |
| 06.01.2025 | 26,04 | 26,04 | 25,91 | 25,97 | 0,50% | - |
| 03.01.2025 | 25,80 | 25,92 | 25,75 | 25,84 | 0,58% | - |
| 02.01.2025 | 25,77 | 25,81 | 25,66 | 25,69 | -0,27% | - |
| 27.12.2024 | 25,86 | 25,87 | 25,75 | 25,76 | -2,13% | - |
| 23.12.2024 | 26,17 | 26,32 | 26,14 | 26,32 | -0,65% | - |
| 20.12.2024 | 26,43 | 26,63 | 26,13 | 26,49 | 0,26% | - |
| 19.12.2024 | 26,51 | 26,51 | 26,37 | 26,42 | -1,07% | - |
| 18.12.2024 | 27,15 | 27,25 | 26,71 | 26,71 | -1,40% | - |
| 17.12.2024 | 27,08 | 27,14 | 27,08 | 27,09 | -0,19% | - |
| 16.12.2024 | 27,12 | 27,16 | 27,10 | 27,14 | -0,31% | - |
| 13.12.2024 | 27,29 | 27,29 | 27,20 | 27,23 | 0,57% | - |
| 12.12.2024 | 27,65 | 27,65 | 27,06 | 27,07 | -1,68% | - |
| 11.12.2024 | 27,54 | 27,70 | 27,50 | 27,53 | -0,19% | - |
| 10.12.2024 | 27,59 | 27,61 | 27,52 | 27,59 | -0,67% | - |
| 09.12.2024 | 27,98 | 27,99 | 27,66 | 27,77 | -1,10% | - |
| 06.12.2024 | 28,15 | 28,16 | 28,08 | 28,08 | -0,08% | - |
| 05.12.2024 | 28,05 | 28,10 | 27,66 | 28,10 | 0,72% | - |
| 04.12.2024 | 27,83 | 27,98 | 27,83 | 27,90 | -1,38% | - |
| 03.12.2024 | 28,46 | 28,48 | 28,22 | 28,29 | 0,28% | - |
| 02.12.2024 | 28,00 | 28,29 | 28,00 | 28,21 | 2,54% | - |
| 29.11.2024 | 28,12 | 28,17 | 27,45 | 27,51 | -1,70% | - |
| 27.11.2024 | 28,12 | 28,16 | 27,92 | 27,99 | 0,79% | - |
| 26.11.2024 | 27,70 | 27,77 | 27,69 | 27,77 | 0,75% | - |
| 25.11.2024 | 27,64 | 27,65 | 27,52 | 27,56 | 0,87% | - |
| 22.11.2024 | 27,42 | 27,46 | 27,29 | 27,33 | 0,07% | - |
| 21.11.2024 | 27,36 | 27,39 | 27,30 | 27,31 | 1,24% | - |
| 20.11.2024 | 26,94 | 26,99 | 26,94 | 26,97 | -0,53% | - |
| 19.11.2024 | 27,10 | 27,15 | 27,09 | 27,12 | 0,57% | - |
| 18.11.2024 | 26,92 | 26,97 | 26,90 | 26,96 | 0,62% | - |
| 15.11.2024 | 26,97 | 26,97 | 26,80 | 26,80 | 0,00% | - |
| 14.11.2024 | 26,86 | 26,88 | 26,80 | 26,80 | -0,68% | - |
| 13.11.2024 | 27,00 | 27,00 | 26,88 | 26,98 | -0,89% | - |
| 12.11.2024 | 27,20 | 27,24 | 27,15 | 27,22 | -1,04% | - |
| 11.11.2024 | 27,63 | 27,63 | 27,42 | 27,51 | 0,26% | - |
| 08.11.2024 | 27,50 | 27,52 | 27,42 | 27,43 | -0,66% | - |
| 07.11.2024 | 27,51 | 27,62 | 27,51 | 27,62 | 3,10% | - |
| 06.11.2024 | 26,89 | 26,91 | 26,71 | 26,79 | -2,05% | - |
| 05.11.2024 | 26,98 | 27,36 | 26,97 | 27,35 | 1,04% | - |
| 04.11.2024 | 27,11 | 27,16 | 27,04 | 27,07 | -0,57% | - |
| 01.11.2024 | 27,26 | 27,30 | 27,21 | 27,22 | -2,05% | - |
| 31.10.2024 | 27,74 | 27,79 | 27,55 | 27,79 | 0,11% | - |
| 30.10.2024 | 27,76 | 27,81 | 27,76 | 27,76 | 0,51% | - |
| 29.10.2024 | 27,50 | 27,63 | 27,46 | 27,62 | 2,04% | - |
| 28.10.2024 | 27,04 | 27,12 | 27,03 | 27,07 | 0,75% | - |
| 25.10.2024 | 27,11 | 27,20 | 26,81 | 26,86 | -1,16% | - |
| 24.10.2024 | 27,07 | 27,18 | 27,04 | 27,18 | 0,83% | - |
| 23.10.2024 | 26,89 | 27,05 | 26,88 | 26,96 | -0,53% | - |
| 22.10.2024 | 27,15 | 27,17 | 26,87 | 27,10 | -0,22% | - |
| 21.10.2024 | 27,34 | 27,34 | 27,15 | 27,16 | -3,71% | - |
| 18.10.2024 | 28,16 | 28,20 | 28,16 | 28,20 | -1,58% | - |
| 17.10.2024 | 28,81 | 28,81 | 28,66 | 28,66 | 0,06% | - |
| 16.10.2024 | 28,62 | 28,65 | 28,53 | 28,64 | -0,64% | - |
| 15.10.2024 | 28,76 | 29,06 | 28,40 | 28,82 | -0,81% | - |
| 14.10.2024 | 28,86 | 29,14 | 28,86 | 29,06 | -0,39% | - |
| 11.10.2024 | 29,03 | 29,21 | 29,03 | 29,17 | -0,55% | - |
| 10.10.2024 | 29,17 | 29,34 | 29,13 | 29,34 | 1,15% | - |
| 09.10.2024 | 28,92 | 29,02 | 28,92 | 29,00 | -0,98% | - |
| 08.10.2024 | 29,26 | 29,35 | 29,26 | 29,29 | 0,67% | - |
| 07.10.2024 | 29,03 | 29,09 | 28,99 | 29,09 | -0,80% | - |
| 04.10.2024 | 29,15 | 29,33 | 29,11 | 29,33 | 1,44% | - |
| 03.10.2024 | 28,91 | 28,99 | 28,91 | 28,91 | -0,65% | - |
| 02.10.2024 | 29,00 | 29,16 | 28,92 | 29,10 | -1,18% | - |
| 01.10.2024 | 29,31 | 29,48 | 28,99 | 29,45 | 1,12% | - |
| 30.09.2024 | 29,43 | 29,43 | 28,98 | 29,12 | -0,23% | - |
| 27.09.2024 | 29,34 | 29,37 | 29,13 | 29,19 | -0,77% | - |
| 26.09.2024 | 29,17 | 29,43 | 29,03 | 29,42 | 2,21% | - |
| 25.09.2024 | 28,90 | 28,92 | 28,74 | 28,78 | -1,43% | - |
| 24.09.2024 | 29,13 | 29,22 | 29,01 | 29,20 | 2,18% | - |