27,222$
-2,05%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.09.2024 | 28,42 | 28,65 | 28,41 | 28,57 | -0,80% | - |
| 20.09.2024 | 28,90 | 28,90 | 28,54 | 28,81 | -0,80% | - |
| 19.09.2024 | 29,01 | 29,12 | 28,79 | 29,04 | 1,56% | - |
| 18.09.2024 | 28,64 | 28,88 | 28,50 | 28,59 | -0,95% | - |
| 17.09.2024 | 28,78 | 29,03 | 28,64 | 28,87 | -0,61% | - |
| 16.09.2024 | 29,17 | 29,17 | 28,93 | 29,05 | 0,38% | - |
| 13.09.2024 | 28,94 | 29,08 | 28,88 | 28,93 | -0,77% | - |
| 12.09.2024 | 28,99 | 29,17 | 28,82 | 29,16 | 1,38% | - |
| 11.09.2024 | 28,95 | 28,99 | 28,69 | 28,76 | -2,67% | - |
| 10.09.2024 | 29,48 | 29,55 | 29,31 | 29,55 | 0,43% | - |
| 09.09.2024 | 29,23 | 29,54 | 29,23 | 29,42 | 3,03% | - |
| 06.09.2024 | 29,17 | 29,25 | 28,56 | 28,56 | -2,28% | - |
| 05.09.2024 | 29,23 | 29,40 | 29,07 | 29,22 | 1,47% | - |
| 04.09.2024 | 28,67 | 28,87 | 28,49 | 28,80 | 0,43% | - |
| 03.09.2024 | 28,78 | 28,89 | 28,63 | 28,68 | -0,40% | - |
| 30.08.2024 | 28,85 | 28,99 | 28,72 | 28,79 | -0,29% | - |
| 29.08.2024 | 29,06 | 29,19 | 28,86 | 28,87 | 0,45% | - |
| 28.08.2024 | 28,70 | 28,79 | 28,70 | 28,74 | -0,59% | - |
| 27.08.2024 | 28,78 | 28,93 | 28,77 | 28,91 | 0,91% | - |
| 26.08.2024 | 28,83 | 28,87 | 28,60 | 28,65 | -1,81% | - |
| 23.08.2024 | 28,83 | 29,18 | 28,82 | 29,18 | 2,67% | - |
| 22.08.2024 | 28,58 | 28,67 | 28,40 | 28,42 | -1,54% | - |
| 21.08.2024 | 28,96 | 29,14 | 28,87 | 28,87 | 1,93% | - |
| 20.08.2024 | 28,05 | 28,32 | 27,98 | 28,32 | -0,27% | - |
| 19.08.2024 | 28,23 | 28,40 | 28,22 | 28,40 | 0,32% | - |
| 16.08.2024 | 28,30 | 28,31 | 28,22 | 28,31 | 1,38% | - |
| 15.08.2024 | 27,80 | 27,94 | 27,80 | 27,92 | 0,98% | - |
| 14.08.2024 | 27,74 | 27,86 | 27,60 | 27,65 | 2,16% | - |
| 13.08.2024 | 26,90 | 27,07 | 26,87 | 27,07 | 2,21% | - |
| 12.08.2024 | 26,44 | 26,53 | 26,43 | 26,48 | -1,23% | - |
| 09.08.2024 | 26,80 | 26,81 | 26,68 | 26,81 | 0,73% | - |
| 08.08.2024 | 26,84 | 26,86 | 26,56 | 26,62 | -2,08% | - |
| 07.08.2024 | 26,95 | 27,18 | 26,75 | 27,18 | 5,25% | - |
| 06.08.2024 | 25,97 | 26,06 | 25,48 | 25,82 | 2,14% | - |
| 05.08.2024 | 24,62 | 25,29 | 24,10 | 25,28 | -5,47% | - |
| 02.08.2024 | 27,54 | 27,57 | 26,75 | 26,75 | -4,63% | - |
| 01.08.2024 | 28,18 | 28,35 | 27,82 | 28,05 | -4,39% | - |
| 31.07.2024 | 29,34 | 29,37 | 29,13 | 29,33 | 2,29% | - |
| 30.07.2024 | 28,55 | 28,73 | 28,40 | 28,68 | 0,31% | - |
| 29.07.2024 | 28,81 | 28,81 | 28,57 | 28,59 | 1,48% | - |
| 26.07.2024 | 28,12 | 28,32 | 28,11 | 28,17 | -0,26% | - |
| 25.07.2024 | 28,37 | 28,52 | 28,18 | 28,24 | -1,83% | - |
| 24.07.2024 | 28,80 | 28,91 | 28,76 | 28,77 | -0,28% | - |
| 23.07.2024 | 28,68 | 28,92 | 28,67 | 28,85 | 1,49% | - |
| 22.07.2024 | 28,59 | 28,66 | 28,43 | 28,43 | 1,21% | - |
| 19.07.2024 | 28,10 | 28,25 | 28,05 | 28,08 | -0,39% | - |
| 18.07.2024 | 28,17 | 28,27 | 28,09 | 28,19 | 1,00% | - |
| 17.07.2024 | 28,10 | 28,12 | 27,91 | 27,91 | 0,92% | - |
| 16.07.2024 | 27,51 | 27,66 | 27,42 | 27,66 | 0,53% | - |
| 15.07.2024 | 27,70 | 27,72 | 27,51 | 27,51 | -0,58% | - |
| 12.07.2024 | 27,57 | 27,78 | 27,57 | 27,67 | -1,04% | - |
| 11.07.2024 | 27,91 | 28,00 | 27,81 | 27,97 | 1,74% | - |
| 10.07.2024 | 27,54 | 27,54 | 27,48 | 27,49 | 0,37% | - |
| 09.07.2024 | 27,37 | 27,49 | 27,29 | 27,38 | 0,65% | - |
| 08.07.2024 | 27,51 | 27,51 | 27,21 | 27,21 | -0,73% | - |
| 05.07.2024 | 27,44 | 27,48 | 27,38 | 27,41 | -1,12% | - |
| 03.07.2024 | 27,67 | 27,77 | 27,65 | 27,72 | 0,91% | - |
| 02.07.2024 | 27,36 | 27,47 | 27,34 | 27,47 | 0,77% | - |
| 01.07.2024 | 27,23 | 27,32 | 27,19 | 27,26 | 0,82% | - |
| 28.06.2024 | 26,98 | 27,17 | 26,98 | 27,04 | -1,05% | - |
| 27.06.2024 | 27,33 | 27,37 | 27,19 | 27,33 | -2,54% | - |
| 26.06.2024 | 28,09 | 28,09 | 28,04 | 28,04 | -0,02% | - |
| 25.06.2024 | 28,06 | 28,12 | 27,96 | 28,04 | 0,50% | - |
| 24.06.2024 | 27,82 | 27,90 | 27,72 | 27,90 | 0,97% | - |
| 21.06.2024 | 27,80 | 27,80 | 27,63 | 27,63 | 0,20% | - |
| 20.06.2024 | 27,67 | 27,70 | 27,50 | 27,58 | -3,14% | - |
| 18.06.2024 | 28,39 | 28,47 | 28,39 | 28,47 | 0,21% | - |
| 17.06.2024 | 28,38 | 28,55 | 28,29 | 28,41 | -1,29% | - |
| 14.06.2024 | 28,79 | 28,80 | 28,76 | 28,78 | 0,45% | - |
| 13.06.2024 | 28,66 | 28,66 | 28,49 | 28,65 | -1,03% | - |
| 12.06.2024 | 29,26 | 29,27 | 28,95 | 28,95 | -0,10% | - |