25,615€
1,13%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 25,52 | 25,62 | 25,41 | 25,62 | 0,12% | 105,00 |
| 07.11.2024 | 25,53 | 25,59 | 25,46 | 25,59 | 1,97% | - |
| 06.11.2024 | 24,94 | 25,25 | 24,69 | 25,10 | 0,28% | - |
| 05.11.2024 | 24,79 | 25,06 | 24,71 | 25,03 | 0,54% | - |
| 04.11.2024 | 24,94 | 24,94 | 24,83 | 24,89 | -0,96% | - |
| 01.11.2024 | 24,86 | 25,33 | 24,85 | 25,13 | -1,68% | - |
| 31.10.2024 | 25,71 | 25,72 | 25,35 | 25,56 | 0,04% | - |
| 30.10.2024 | 25,80 | 25,87 | 25,55 | 25,55 | 0,04% | - |
| 29.10.2024 | 25,58 | 25,61 | 25,44 | 25,54 | 2,02% | - |
| 28.10.2024 | 24,96 | 25,09 | 24,80 | 25,04 | 0,18% | - |
| 25.10.2024 | 24,90 | 25,14 | 24,77 | 24,99 | -0,91% | - |
| 24.10.2024 | 25,21 | 25,28 | 25,03 | 25,22 | 0,86% | - |
| 23.10.2024 | 25,17 | 25,29 | 24,93 | 25,01 | -0,24% | - |
| 22.10.2024 | 25,16 | 25,18 | 24,86 | 25,07 | -0,14% | - |
| 21.10.2024 | 25,24 | 25,31 | 24,95 | 25,10 | -3,35% | 90,00 |
| 18.10.2024 | 26,19 | 26,32 | 25,54 | 25,97 | -1,87% | - |
| 17.10.2024 | 26,36 | 26,65 | 26,36 | 26,47 | 0,30% | - |
| 16.10.2024 | 26,24 | 26,41 | 26,19 | 26,39 | -0,43% | - |
| 15.10.2024 | 26,29 | 26,69 | 26,05 | 26,50 | -0,62% | - |
| 14.10.2024 | 26,48 | 26,76 | 26,34 | 26,67 | -0,06% | - |
| 11.10.2024 | 26,60 | 26,72 | 26,42 | 26,68 | -0,67% | - |
| 10.10.2024 | 26,81 | 26,87 | 26,59 | 26,86 | 1,26% | - |
| 09.10.2024 | 26,42 | 26,53 | 26,36 | 26,53 | -0,54% | 400,00 |
| 08.10.2024 | 26,40 | 26,78 | 26,38 | 26,67 | 0,45% | - |
| 07.10.2024 | 26,65 | 26,77 | 26,37 | 26,55 | -0,65% | - |
| 04.10.2024 | 26,54 | 26,80 | 26,45 | 26,73 | 1,85% | - |
| 03.10.2024 | 26,27 | 26,31 | 25,97 | 26,24 | -0,42% | - |
| 02.10.2024 | 26,41 | 26,45 | 26,16 | 26,35 | -0,94% | - |
| 01.10.2024 | 26,49 | 26,68 | 26,19 | 26,60 | 1,86% | - |
| 30.09.2024 | 26,35 | 26,52 | 26,02 | 26,12 | 0,02% | - |
| 27.09.2024 | 26,30 | 26,54 | 26,06 | 26,11 | -0,80% | - |
| 26.09.2024 | 26,12 | 26,35 | 25,99 | 26,32 | 1,74% | - |
| 25.09.2024 | 25,74 | 25,90 | 25,61 | 25,87 | -0,94% | - |
| 24.09.2024 | 26,01 | 26,23 | 25,99 | 26,12 | 1,85% | - |
| 23.09.2024 | 25,45 | 25,97 | 25,44 | 25,64 | -0,56% | - |
| 20.09.2024 | 25,79 | 25,92 | 25,48 | 25,79 | -0,98% | - |
| 19.09.2024 | 25,82 | 26,10 | 25,70 | 26,04 | 1,13% | 2.330,00 |
| 18.09.2024 | 25,72 | 25,93 | 25,63 | 25,75 | -0,89% | - |
| 17.09.2024 | 25,93 | 26,12 | 25,74 | 25,98 | -0,23% | 175,00 |
| 16.09.2024 | 26,33 | 26,45 | 25,99 | 26,04 | -0,31% | - |
| 13.09.2024 | 26,19 | 26,29 | 26,05 | 26,12 | -0,93% | - |
| 12.09.2024 | 26,23 | 26,39 | 26,03 | 26,37 | 1,03% | - |
| 11.09.2024 | 26,26 | 26,43 | 26,01 | 26,10 | -2,69% | - |
| 10.09.2024 | 26,50 | 26,82 | 26,46 | 26,82 | 0,62% | - |
| 09.09.2024 | 26,54 | 26,77 | 26,39 | 26,65 | 3,56% | - |
| 06.09.2024 | 26,27 | 26,43 | 25,73 | 25,74 | -2,11% | - |
| 05.09.2024 | 26,35 | 26,51 | 26,22 | 26,29 | 0,86% | - |
| 04.09.2024 | 25,91 | 26,07 | 25,76 | 26,07 | -0,29% | 15,00 |
| 03.09.2024 | 25,98 | 26,18 | 25,80 | 26,14 | 1,02% | - |
| 02.09.2024 | 25,93 | 25,95 | 25,74 | 25,88 | -0,52% | - |
| 30.08.2024 | 26,17 | 26,30 | 25,94 | 26,01 | 0,31% | - |
| 29.08.2024 | 26,15 | 26,40 | 25,93 | 25,93 | 0,29% | - |
| 28.08.2024 | 26,06 | 26,08 | 25,81 | 25,86 | 0,02% | 2.800,00 |
| 27.08.2024 | 25,74 | 25,89 | 25,72 | 25,85 | 0,66% | - |
| 26.08.2024 | 25,73 | 25,89 | 25,60 | 25,68 | -1,44% | - |
| 23.08.2024 | 25,99 | 26,15 | 25,76 | 26,06 | 1,76% | - |
| 22.08.2024 | 25,78 | 25,85 | 25,57 | 25,61 | -0,97% | - |
| 21.08.2024 | 25,34 | 26,37 | 25,19 | 25,86 | 1,51% | - |
| 20.08.2024 | 25,25 | 25,49 | 25,21 | 25,47 | -0,64% | 166,00 |
| 19.08.2024 | 25,64 | 25,66 | 25,48 | 25,64 | -0,18% | - |
| 16.08.2024 | 25,56 | 25,76 | 25,41 | 25,68 | 0,92% | 120,00 |
| 15.08.2024 | 25,59 | 25,66 | 25,36 | 25,45 | 1,35% | - |
| 14.08.2024 | 25,29 | 25,41 | 24,99 | 25,11 | 1,87% | - |
| 13.08.2024 | 24,47 | 24,75 | 24,40 | 24,65 | 1,71% | - |
| 12.08.2024 | 24,33 | 24,52 | 24,10 | 24,23 | -1,58% | - |
| 09.08.2024 | 24,42 | 24,64 | 24,37 | 24,62 | 1,05% | - |
| 08.08.2024 | 24,63 | 24,77 | 24,33 | 24,37 | -2,15% | 100,00 |
| 07.08.2024 | 24,72 | 24,99 | 24,27 | 24,90 | 5,44% | - |
| 06.08.2024 | 23,51 | 23,88 | 23,22 | 23,62 | 2,32% | 225,00 |
| 05.08.2024 | 22,09 | 23,11 | 21,78 | 23,08 | -9,60% | 175,00 |
| 02.08.2024 | 25,80 | 26,02 | 24,40 | 25,53 | -1,83% | - |
| 01.08.2024 | 26,17 | 26,31 | 25,78 | 26,01 | -4,04% | - |
| 31.07.2024 | 26,90 | 27,31 | 26,79 | 27,10 | 2,03% | 75,00 |
| 30.07.2024 | 26,29 | 26,60 | 26,23 | 26,56 | 0,64% | - |
| 29.07.2024 | 26,61 | 26,66 | 26,34 | 26,39 | 1,77% | - |
| 26.07.2024 | 25,95 | 26,13 | 25,77 | 25,93 | -0,38% | 260,00 |
| 25.07.2024 | 26,30 | 26,43 | 25,96 | 26,03 | -1,92% | - |
| 24.07.2024 | 26,30 | 26,69 | 26,20 | 26,54 | 0,02% | - |
| 23.07.2024 | 26,38 | 26,66 | 26,32 | 26,54 | 1,63% | - |
| 22.07.2024 | 26,12 | 26,37 | 26,08 | 26,11 | 0,83% | - |
| 19.07.2024 | 25,84 | 26,04 | 25,76 | 25,90 | 0,02% | - |
| 18.07.2024 | 26,08 | 26,10 | 25,74 | 25,89 | 1,53% | - |
| 17.07.2024 | 25,53 | 25,74 | 25,50 | 25,50 | 0,31% | - |
| 16.07.2024 | 25,33 | 25,47 | 25,20 | 25,42 | 0,71% | 200,00 |
| 15.07.2024 | 25,38 | 25,51 | 25,23 | 25,24 | -0,41% | - |
| 12.07.2024 | 25,20 | 25,50 | 25,12 | 25,35 | -1,52% | - |
| 11.07.2024 | 25,34 | 25,84 | 25,29 | 25,74 | 1,34% | - |
| 10.07.2024 | 25,47 | 25,63 | 25,39 | 25,40 | 0,67% | - |
| 09.07.2024 | 25,37 | 25,45 | 25,21 | 25,23 | 0,38% | - |
| 08.07.2024 | 25,34 | 25,39 | 25,13 | 25,13 | -0,48% | 200,00 |
| 05.07.2024 | 25,42 | 25,52 | 25,25 | 25,25 | -1,25% | 400,00 |
| 04.07.2024 | 25,66 | 25,77 | 25,57 | 25,57 | -0,56% | - |
| 03.07.2024 | 25,74 | 25,81 | 25,54 | 25,72 | 0,53% | - |
| 02.07.2024 | 25,53 | 25,63 | 25,45 | 25,58 | 0,69% | - |
| 01.07.2024 | 25,49 | 25,52 | 25,28 | 25,41 | 0,59% | - |
| 28.06.2024 | 25,27 | 25,41 | 25,18 | 25,26 | -1,14% | - |
| 27.06.2024 | 25,46 | 25,58 | 25,36 | 25,55 | -2,16% | - |
| 26.06.2024 | 26,34 | 26,38 | 26,11 | 26,11 | -0,23% | - |
| 25.06.2024 | 26,21 | 26,39 | 26,11 | 26,17 | 0,54% | - |
| 24.06.2024 | 25,96 | 26,04 | 25,75 | 26,03 | 0,74% | - |