38,330$
-0,74%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 38,63 | 38,63 | 38,58 | 38,62 | -2,11% | - |
| 21.05.2026 | 39,27 | 39,74 | 39,23 | 39,45 | -1,76% | - |
| 20.05.2026 | 39,99 | 40,24 | 39,98 | 40,16 | -0,78% | - |
| 19.05.2026 | 40,49 | 40,51 | 40,36 | 40,47 | 1,21% | - |
| 18.05.2026 | 39,86 | 40,00 | 39,86 | 39,99 | 1,10% | - |
| 14.05.2026 | 39,49 | 39,70 | 39,46 | 39,56 | 1,19% | - |
| 13.05.2026 | 39,12 | 39,19 | 38,91 | 39,09 | 1,45% | - |
| 12.05.2026 | 38,52 | 38,53 | 38,46 | 38,53 | -1,01% | - |
| 11.05.2026 | 39,06 | 39,18 | 38,82 | 38,92 | 4,01% | - |
| 07.05.2026 | 37,75 | 37,78 | 37,39 | 37,42 | -0,94% | - |
| 06.05.2026 | 37,77 | 37,83 | 37,57 | 37,78 | 1,05% | - |
| 05.05.2026 | 37,16 | 37,44 | 37,16 | 37,38 | 1,14% | - |
| 04.05.2026 | 37,37 | 37,37 | 36,86 | 36,96 | -0,42% | - |
| 30.04.2026 | 36,81 | 37,12 | 36,76 | 37,12 | 4,00% | - |
| 29.04.2026 | 35,85 | 35,85 | 35,60 | 35,69 | -1,21% | - |
| 28.04.2026 | 36,12 | 36,15 | 36,08 | 36,13 | 0,07% | - |
| 27.04.2026 | 36,03 | 36,69 | 35,96 | 36,10 | -0,25% | - |
| 24.04.2026 | 36,33 | 36,46 | 36,11 | 36,19 | 1,62% | - |
| 23.04.2026 | 36,45 | 36,75 | 35,61 | 35,61 | 0,16% | - |
| 22.04.2026 | 35,67 | 35,71 | 35,56 | 35,56 | -1,12% | - |
| 21.04.2026 | 36,26 | 36,28 | 35,96 | 35,96 | -1,13% | - |
| 20.04.2026 | 36,77 | 36,81 | 36,37 | 36,37 | -1,15% | - |
| 17.04.2026 | 36,66 | 37,20 | 36,52 | 36,79 | 0,38% | - |
| 16.04.2026 | 36,25 | 37,28 | 36,25 | 36,65 | -0,86% | - |
| 15.04.2026 | 36,98 | 37,03 | 36,92 | 36,97 | -1,37% | - |
| 14.04.2026 | 37,49 | 37,51 | 37,38 | 37,49 | 0,59% | - |
| 13.04.2026 | 37,31 | 37,39 | 37,23 | 37,27 | -0,81% | - |
| 10.04.2026 | 37,56 | 37,63 | 37,41 | 37,57 | -0,64% | - |
| 09.04.2026 | 37,89 | 37,95 | 37,72 | 37,81 | -1,28% | - |
| 08.04.2026 | 38,71 | 38,71 | 38,27 | 38,31 | 0,37% | - |
| 07.04.2026 | 38,00 | 38,17 | 37,92 | 38,17 | 1,77% | - |
| 02.04.2026 | 37,47 | 37,60 | 37,46 | 37,50 | -1,42% | - |
| 01.04.2026 | 38,32 | 38,34 | 38,04 | 38,04 | -0,15% | - |
| 31.03.2026 | 37,96 | 38,10 | 37,76 | 38,10 | 0,70% | - |
| 30.03.2026 | 37,93 | 37,93 | 37,62 | 37,84 | 1,85% | - |
| 27.03.2026 | 37,12 | 37,15 | 37,11 | 37,15 | -0,23% | - |
| 26.03.2026 | 37,28 | 37,49 | 37,23 | 37,23 | -0,20% | - |
| 25.03.2026 | 37,45 | 37,50 | 37,27 | 37,31 | 1,53% | - |
| 24.03.2026 | 36,56 | 36,79 | 36,56 | 36,74 | 1,64% | - |
| 23.03.2026 | 35,93 | 36,23 | 35,92 | 36,15 | 0,21% | - |
| 20.03.2026 | 36,36 | 36,36 | 34,96 | 36,08 | -2,15% | - |
| 19.03.2026 | 36,37 | 36,94 | 36,33 | 36,87 | -0,43% | - |
| 18.03.2026 | 37,11 | 37,15 | 37,03 | 37,03 | -0,21% | - |
| 17.03.2026 | 37,14 | 37,21 | 37,07 | 37,11 | 1,43% | - |
| 16.03.2026 | 36,65 | 36,69 | 36,52 | 36,58 | 2,80% | - |
| 13.03.2026 | 35,92 | 35,97 | 35,59 | 35,59 | 0,07% | - |
| 12.03.2026 | 35,54 | 35,62 | 35,44 | 35,56 | -2,21% | - |
| 11.03.2026 | 36,36 | 36,46 | 36,29 | 36,37 | 0,14% | - |
| 10.03.2026 | 36,40 | 36,47 | 36,32 | 36,32 | 0,87% | - |
| 09.03.2026 | 35,84 | 36,01 | 35,82 | 36,01 | 0,44% | - |
| 06.03.2026 | 35,68 | 35,86 | 35,68 | 35,85 | -0,51% | - |
| 05.03.2026 | 36,06 | 36,16 | 35,97 | 36,03 | -1,78% | - |
| 04.03.2026 | 36,58 | 36,70 | 36,58 | 36,68 | 1,33% | - |
| 03.03.2026 | 36,05 | 36,20 | 36,00 | 36,20 | -4,39% | - |
| 02.03.2026 | 37,85 | 37,94 | 37,79 | 37,86 | -1,29% | - |
| 27.02.2026 | 38,35 | 38,44 | 38,33 | 38,36 | -0,57% | - |
| 26.02.2026 | 38,54 | 38,58 | 38,50 | 38,58 | -0,61% | - |
| 25.02.2026 | 38,76 | 38,91 | 38,76 | 38,82 | 1,17% | - |
| 24.02.2026 | 38,29 | 38,39 | 38,29 | 38,37 | 0,05% | - |
| 23.02.2026 | 38,45 | 38,52 | 38,32 | 38,35 | -0,36% | - |
| 20.02.2026 | 38,28 | 38,49 | 38,17 | 38,49 | 0,24% | - |
| 19.02.2026 | 38,38 | 38,45 | 38,35 | 38,39 | -0,37% | - |
| 18.02.2026 | 38,87 | 38,89 | 38,53 | 38,54 | 0,43% | - |
| 17.02.2026 | 38,46 | 38,51 | 38,37 | 38,37 | -3,68% | - |
| 13.02.2026 | 39,80 | 39,87 | 39,76 | 39,84 | 0,31% | - |
| 12.02.2026 | 39,81 | 39,84 | 39,67 | 39,72 | 1,04% | - |
| 11.02.2026 | 39,51 | 39,57 | 39,26 | 39,31 | 0,25% | - |
| 10.02.2026 | 39,19 | 39,25 | 39,16 | 39,21 | -0,46% | - |
| 09.02.2026 | 39,49 | 39,58 | 39,34 | 39,39 | 4,78% | - |
| 06.02.2026 | 38,58 | 38,84 | 37,56 | 37,59 | -0,53% | - |
| 05.02.2026 | 37,87 | 37,89 | 37,79 | 37,79 | 0,67% | - |
| 04.02.2026 | 37,55 | 37,60 | 37,46 | 37,54 | 1,00% | - |
| 03.02.2026 | 37,08 | 37,19 | 37,08 | 37,17 | 0,29% | - |
| 02.02.2026 | 36,63 | 37,38 | 36,56 | 37,06 | 3,16% | - |
| 30.01.2026 | 36,00 | 36,01 | 35,93 | 35,93 | -0,44% | - |
| 29.01.2026 | 36,12 | 36,16 | 35,99 | 36,09 | -0,09% | - |
| 28.01.2026 | 36,29 | 36,30 | 36,06 | 36,12 | -1,48% | - |
| 27.01.2026 | 36,27 | 36,67 | 36,27 | 36,67 | 1,24% | - |
| 26.01.2026 | 36,39 | 36,47 | 36,18 | 36,22 | 0,49% | - |
| 23.01.2026 | 35,67 | 36,11 | 35,67 | 36,04 | -1,17% | - |
| 22.01.2026 | 35,97 | 36,51 | 35,97 | 36,47 | 0,32% | - |
| 21.01.2026 | 36,45 | 36,46 | 36,34 | 36,35 | -0,60% | - |
| 20.01.2026 | 36,64 | 36,75 | 36,57 | 36,57 | 0,42% | - |
| 19.01.2026 | 36,44 | 36,46 | 36,42 | 36,42 | -0,53% | - |
| 16.01.2026 | 36,64 | 36,67 | 36,59 | 36,61 | -0,68% | - |
| 15.01.2026 | 36,94 | 36,97 | 36,86 | 36,86 | 0,74% | - |
| 14.01.2026 | 36,72 | 36,72 | 36,59 | 36,59 | 1,00% | - |
| 13.01.2026 | 36,19 | 36,25 | 35,87 | 36,23 | -1,79% | - |
| 12.01.2026 | 36,71 | 36,90 | 36,52 | 36,89 | 0,75% | - |
| 09.01.2026 | 36,65 | 36,65 | 36,59 | 36,61 | -0,64% | - |
| 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 | -1,01% | - |
| 19.12.2025 | 37,10 | 37,11 | 37,09 | 37,10 | -0,26% | - |
| 18.12.2025 | 37,07 | 37,20 | 37,03 | 37,19 | -0,12% | - |