29,917$
-1,74%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 30,27 | 30,45 | 30,26 | 30,45 | -0,78% | - |
| 03.06.2025 | 30,78 | 30,78 | 30,68 | 30,68 | -0,65% | - |
| 02.06.2025 | 30,83 | 30,91 | 30,83 | 30,89 | 0,23% | - |
| 30.05.2025 | 30,84 | 30,84 | 30,73 | 30,81 | 0,18% | - |
| 29.05.2025 | 30,70 | 30,77 | 30,68 | 30,76 | 0,45% | - |
| 28.05.2025 | 30,67 | 30,67 | 30,62 | 30,62 | -0,36% | - |
| 27.05.2025 | 30,75 | 30,76 | 30,70 | 30,73 | -1,51% | - |
| 23.05.2025 | 31,09 | 31,20 | 31,06 | 31,20 | 2,02% | - |
| 22.05.2025 | 30,71 | 30,71 | 30,57 | 30,59 | -0,37% | - |
| 21.05.2025 | 30,69 | 30,97 | 30,69 | 30,70 | -0,95% | - |
| 20.05.2025 | 30,92 | 31,01 | 30,92 | 31,00 | 0,65% | - |
| 19.05.2025 | 30,74 | 30,80 | 30,74 | 30,80 | 1,25% | - |
| 16.05.2025 | 30,64 | 30,65 | 30,39 | 30,42 | 1,46% | - |
| 15.05.2025 | 29,80 | 30,06 | 29,78 | 29,98 | 1,34% | - |
| 14.05.2025 | 29,81 | 29,81 | 29,58 | 29,58 | -2,36% | - |
| 13.05.2025 | 30,25 | 30,30 | 30,24 | 30,30 | -1,29% | - |
| 12.05.2025 | 30,77 | 30,77 | 30,64 | 30,69 | -2,51% | - |
| 09.05.2025 | 31,54 | 31,55 | 31,47 | 31,49 | 0,31% | - |
| 08.05.2025 | 31,58 | 31,58 | 31,39 | 31,39 | 0,30% | - |
| 07.05.2025 | 31,15 | 31,34 | 31,11 | 31,30 | -0,28% | - |
| 06.05.2025 | 31,12 | 31,38 | 31,12 | 31,38 | 0,90% | - |
| 05.05.2025 | 31,24 | 31,43 | 31,09 | 31,10 | 0,45% | - |
| 02.05.2025 | 31,02 | 31,09 | 30,92 | 30,96 | 0,44% | - |
| 30.04.2025 | 30,85 | 30,89 | 30,82 | 30,83 | -0,06% | - |
| 29.04.2025 | 30,79 | 30,86 | 30,75 | 30,85 | 0,10% | - |
| 28.04.2025 | 30,57 | 30,81 | 30,57 | 30,81 | 1,46% | - |
| 25.04.2025 | 30,32 | 30,37 | 30,23 | 30,37 | 1,82% | - |
| 24.04.2025 | 30,49 | 30,49 | 29,82 | 29,83 | -3,47% | - |
| 23.04.2025 | 31,16 | 31,17 | 30,90 | 30,90 | 2,54% | - |
| 22.04.2025 | 30,30 | 30,30 | 30,14 | 30,14 | 0,78% | - |
| 17.04.2025 | 29,78 | 29,93 | 29,72 | 29,90 | 1,89% | - |
| 16.04.2025 | 29,50 | 29,63 | 29,35 | 29,35 | -0,14% | - |
| 15.04.2025 | 29,45 | 29,47 | 29,39 | 29,39 | 1,25% | - |
| 14.04.2025 | 28,87 | 29,03 | 28,87 | 29,03 | 2,70% | - |
| 11.04.2025 | 28,46 | 28,46 | 28,04 | 28,27 | 0,53% | - |
| 10.04.2025 | 28,19 | 28,27 | 27,93 | 28,12 | 4,16% | - |
| 09.04.2025 | 27,41 | 28,23 | 26,84 | 26,99 | -0,69% | - |
| 08.04.2025 | 27,67 | 28,10 | 27,16 | 27,18 | 2,76% | - |
| 07.04.2025 | 26,29 | 26,81 | 26,27 | 26,45 | -2,82% | - |
| 04.04.2025 | 27,58 | 27,69 | 27,04 | 27,22 | -0,59% | - |
| 03.04.2025 | 27,73 | 27,75 | 27,31 | 27,38 | -0,27% | - |
| 02.04.2025 | 27,59 | 27,59 | 27,43 | 27,45 | -1,20% | - |
| 01.04.2025 | 27,78 | 27,82 | 27,76 | 27,78 | 1,33% | - |
| 31.03.2025 | 27,50 | 27,51 | 27,40 | 27,42 | -0,84% | - |
| 28.03.2025 | 27,79 | 27,86 | 27,65 | 27,65 | 0,04% | - |
| 27.03.2025 | 27,70 | 27,70 | 27,64 | 27,64 | 0,27% | - |
| 26.03.2025 | 27,61 | 27,61 | 27,44 | 27,57 | -0,08% | - |
| 25.03.2025 | 27,60 | 27,64 | 27,59 | 27,59 | 2,04% | - |
| 24.03.2025 | 27,17 | 27,40 | 27,03 | 27,04 | -0,55% | - |
| 21.03.2025 | 27,28 | 27,28 | 27,19 | 27,19 | -0,27% | - |
| 20.03.2025 | 27,16 | 27,26 | 27,15 | 27,26 | -0,27% | - |
| 19.03.2025 | 27,14 | 27,36 | 27,11 | 27,33 | 1,11% | - |
| 18.03.2025 | 26,88 | 27,14 | 26,71 | 27,03 | 0,86% | - |
| 17.03.2025 | 26,60 | 26,81 | 26,60 | 26,80 | 0,89% | - |
| 14.03.2025 | 26,38 | 26,66 | 26,30 | 26,57 | 1,02% | - |
| 13.03.2025 | 26,20 | 26,34 | 26,19 | 26,30 | 0,15% | - |
| 12.03.2025 | 26,19 | 26,41 | 26,07 | 26,26 | 0,82% | - |
| 11.03.2025 | 26,02 | 26,20 | 25,94 | 26,05 | -0,19% | - |
| 10.03.2025 | 26,17 | 26,18 | 25,87 | 26,10 | -0,36% | - |
| 07.03.2025 | 25,94 | 26,19 | 25,90 | 26,19 | 1,19% | - |
| 06.03.2025 | 25,85 | 25,90 | 25,77 | 25,88 | -0,52% | - |
| 05.03.2025 | 25,99 | 26,06 | 25,99 | 26,02 | 1,84% | - |
| 04.03.2025 | 25,45 | 25,67 | 25,30 | 25,55 | 1,15% | - |
| 03.03.2025 | 25,25 | 25,42 | 25,21 | 25,26 | 1,02% | - |
| 28.02.2025 | 24,99 | 25,03 | 24,95 | 25,00 | 0,60% | - |
| 27.02.2025 | 24,95 | 24,95 | 24,85 | 24,85 | -1,25% | - |
| 26.02.2025 | 25,04 | 25,21 | 25,03 | 25,17 | 0,46% | - |
| 25.02.2025 | 25,26 | 25,26 | 24,99 | 25,05 | 1,23% | - |
| 24.02.2025 | 24,88 | 24,88 | 24,67 | 24,75 | -0,84% | - |
| 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% | - |