32,340$
0,32%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.07.2025 | 28,86 | 29,14 | 28,86 | 29,08 | -0,73% | - |
| 23.07.2025 | 29,18 | 29,31 | 29,17 | 29,30 | 0,45% | - |
| 22.07.2025 | 29,12 | 29,18 | 29,11 | 29,16 | 0,08% | - |
| 21.07.2025 | 29,06 | 29,17 | 29,06 | 29,14 | 0,62% | - |
| 18.07.2025 | 28,99 | 29,02 | 28,96 | 28,96 | -0,76% | - |
| 17.07.2025 | 29,19 | 29,20 | 29,18 | 29,18 | 0,60% | - |
| 16.07.2025 | 28,84 | 29,14 | 28,83 | 29,01 | 0,20% | - |
| 15.07.2025 | 29,09 | 29,09 | 28,95 | 28,95 | 0,44% | - |
| 14.07.2025 | 28,89 | 28,89 | 28,82 | 28,83 | 0,47% | - |
| 11.07.2025 | 28,84 | 28,84 | 28,69 | 28,69 | 1,55% | - |
| 10.07.2025 | 28,36 | 28,36 | 28,22 | 28,25 | -2,40% | - |
| 09.07.2025 | 28,59 | 29,06 | 28,57 | 28,95 | 0,96% | - |
| 08.07.2025 | 28,55 | 28,77 | 28,55 | 28,67 | -0,02% | - |
| 07.07.2025 | 28,82 | 28,82 | 28,67 | 28,68 | -1,94% | - |
| 03.07.2025 | 29,25 | 29,26 | 29,19 | 29,25 | -0,04% | - |
| 02.07.2025 | 29,21 | 29,26 | 29,20 | 29,26 | -3,00% | - |
| 01.07.2025 | 29,55 | 30,17 | 29,46 | 30,17 | 2,39% | - |
| 30.06.2025 | 29,42 | 29,46 | 29,41 | 29,46 | 0,99% | - |
| 27.06.2025 | 29,16 | 29,22 | 29,15 | 29,17 | -1,61% | - |
| 26.06.2025 | 29,63 | 29,66 | 29,63 | 29,65 | -0,24% | - |
| 25.06.2025 | 29,73 | 29,79 | 29,61 | 29,72 | -1,35% | - |
| 24.06.2025 | 29,98 | 30,17 | 29,98 | 30,13 | 1,15% | - |
| 23.06.2025 | 29,76 | 29,86 | 29,72 | 29,78 | -0,44% | - |
| 20.06.2025 | 29,93 | 29,95 | 29,92 | 29,92 | -1,32% | - |
| 18.06.2025 | 30,38 | 30,43 | 30,32 | 30,32 | 1,64% | - |
| 17.06.2025 | 30,09 | 30,09 | 29,83 | 29,83 | -1,10% | - |
| 16.06.2025 | 30,15 | 30,37 | 30,09 | 30,16 | 0,29% | - |
| 13.06.2025 | 30,03 | 30,10 | 30,03 | 30,07 | -2,26% | - |
| 12.06.2025 | 30,81 | 30,82 | 30,74 | 30,77 | 1,98% | - |
| 11.06.2025 | 30,11 | 30,19 | 30,08 | 30,17 | -0,73% | - |
| 10.06.2025 | 30,45 | 30,45 | 30,38 | 30,39 | 0,53% | - |
| 09.06.2025 | 30,20 | 30,23 | 30,20 | 30,23 | 1,18% | - |
| 06.06.2025 | 29,92 | 29,92 | 29,87 | 29,88 | 0,17% | - |
| 05.06.2025 | 29,93 | 29,97 | 29,80 | 29,83 | -2,03% | - |
| 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% | - |