26,220€
1,59%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 26,25 | 26,34 | 26,20 | 26,23 | 0,58% | - |
| 05.06.2025 | 26,24 | 26,26 | 26,05 | 26,08 | -2,56% | 74,00 |
| 04.06.2025 | 26,60 | 26,77 | 26,49 | 26,77 | -0,59% | - |
| 03.06.2025 | 27,02 | 27,09 | 26,93 | 26,93 | -0,31% | - |
| 02.06.2025 | 27,00 | 27,09 | 26,98 | 27,01 | -0,52% | - |
| 30.05.2025 | 27,22 | 27,25 | 27,08 | 27,15 | 0,31% | - |
| 29.05.2025 | 27,03 | 27,15 | 26,88 | 27,07 | -0,24% | - |
| 28.05.2025 | 27,13 | 27,21 | 27,09 | 27,13 | 0,04% | - |
| 27.05.2025 | 27,19 | 27,22 | 27,04 | 27,12 | -0,40% | - |
| 26.05.2025 | 27,22 | 27,25 | 27,16 | 27,23 | -0,84% | - |
| 23.05.2025 | 27,28 | 27,51 | 27,08 | 27,46 | 1,18% | - |
| 22.05.2025 | 27,16 | 27,24 | 27,05 | 27,14 | 0,15% | - |
| 21.05.2025 | 27,35 | 27,38 | 27,04 | 27,10 | -1,31% | - |
| 20.05.2025 | 27,48 | 27,56 | 27,46 | 27,46 | 0,07% | - |
| 19.05.2025 | 27,49 | 27,49 | 27,26 | 27,44 | 0,05% | - |
| 16.05.2025 | 27,15 | 27,43 | 27,06 | 27,43 | 1,95% | - |
| 15.05.2025 | 26,69 | 26,92 | 26,57 | 26,90 | 1,57% | - |
| 14.05.2025 | 26,50 | 26,71 | 26,43 | 26,49 | -2,34% | - |
| 13.05.2025 | 27,22 | 27,30 | 27,01 | 27,12 | -1,99% | - |
| 12.05.2025 | 27,48 | 27,76 | 27,46 | 27,67 | -0,36% | - |
| 09.05.2025 | 27,94 | 28,05 | 27,77 | 27,77 | -0,64% | - |
| 08.05.2025 | 27,89 | 28,09 | 27,76 | 27,95 | 0,92% | - |
| 07.05.2025 | 27,50 | 27,75 | 27,41 | 27,70 | 0,40% | - |
| 06.05.2025 | 27,49 | 27,66 | 27,38 | 27,59 | 0,35% | 500,00 |
| 05.05.2025 | 27,47 | 27,77 | 27,43 | 27,49 | 0,20% | - |
| 02.05.2025 | 27,22 | 27,44 | 27,04 | 27,44 | 0,83% | - |
| 30.04.2025 | 27,11 | 27,23 | 27,08 | 27,21 | 0,42% | - |
| 29.04.2025 | 26,89 | 27,12 | 26,86 | 27,10 | 0,31% | - |
| 28.04.2025 | 26,74 | 27,02 | 26,74 | 27,01 | 1,03% | - |
| 25.04.2025 | 26,74 | 26,76 | 26,59 | 26,74 | 1,94% | - |
| 24.04.2025 | 26,80 | 26,93 | 26,19 | 26,23 | -3,90% | - |
| 23.04.2025 | 27,17 | 27,42 | 27,05 | 27,29 | 3,47% | - |
| 22.04.2025 | 26,35 | 26,47 | 26,34 | 26,38 | 0,42% | - |
| 17.04.2025 | 26,23 | 26,40 | 25,94 | 26,27 | 2,00% | 300,00 |
| 16.04.2025 | 25,85 | 26,03 | 25,74 | 25,75 | -1,15% | - |
| 15.04.2025 | 25,88 | 26,09 | 25,80 | 26,05 | 1,80% | - |
| 14.04.2025 | 25,58 | 25,68 | 25,38 | 25,59 | 2,73% | - |
| 11.04.2025 | 25,01 | 25,21 | 24,69 | 24,91 | -1,05% | - |
| 10.04.2025 | 25,80 | 25,84 | 24,91 | 25,18 | 0,70% | - |
| 09.04.2025 | 25,00 | 25,90 | 24,32 | 25,00 | 0,93% | - |
| 08.04.2025 | 24,71 | 25,87 | 24,65 | 24,77 | 2,06% | - |
| 07.04.2025 | 24,21 | 24,73 | 23,66 | 24,27 | -1,82% | 230,00 |
| 04.04.2025 | 25,12 | 25,35 | 24,68 | 24,72 | -0,24% | 200,00 |
| 03.04.2025 | 25,14 | 25,28 | 24,67 | 24,78 | -2,06% | - |
| 02.04.2025 | 25,40 | 25,62 | 25,26 | 25,30 | -1,92% | - |
| 01.04.2025 | 25,66 | 25,89 | 25,65 | 25,80 | 1,68% | - |
| 31.03.2025 | 25,55 | 25,66 | 25,32 | 25,37 | -0,70% | - |
| 28.03.2025 | 25,76 | 25,79 | 25,53 | 25,55 | -0,18% | - |
| 27.03.2025 | 25,74 | 25,76 | 25,58 | 25,60 | -0,14% | - |
| 26.03.2025 | 25,58 | 25,67 | 25,31 | 25,63 | 0,25% | - |
| 25.03.2025 | 25,46 | 25,60 | 25,42 | 25,57 | 2,08% | - |
| 24.03.2025 | 25,01 | 25,46 | 24,91 | 25,05 | -0,34% | 100,00 |
| 21.03.2025 | 25,04 | 25,24 | 25,04 | 25,13 | 0,06% | 100,00 |
| 20.03.2025 | 25,19 | 25,25 | 25,03 | 25,12 | -0,02% | 125,00 |
| 19.03.2025 | 24,81 | 25,12 | 24,78 | 25,12 | 2,03% | - |
| 18.03.2025 | 24,63 | 24,96 | 24,49 | 24,62 | 0,39% | - |
| 17.03.2025 | 24,23 | 24,56 | 24,23 | 24,53 | 0,62% | - |
| 14.03.2025 | 24,28 | 24,61 | 24,09 | 24,38 | 0,68% | 20,00 |
| 13.03.2025 | 24,16 | 24,27 | 23,99 | 24,21 | 0,58% | - |
| 12.03.2025 | 24,01 | 24,29 | 23,75 | 24,07 | 0,73% | 50,00 |
| 11.03.2025 | 24,13 | 24,13 | 23,72 | 23,90 | -0,85% | - |
| 10.03.2025 | 24,07 | 24,21 | 23,88 | 24,10 | -0,43% | - |
| 07.03.2025 | 24,16 | 24,26 | 23,82 | 24,21 | 0,67% | - |
| 06.03.2025 | 24,03 | 24,21 | 23,85 | 24,05 | 0,02% | - |
| 05.03.2025 | 24,26 | 24,28 | 24,04 | 24,04 | -0,33% | - |
| 04.03.2025 | 24,37 | 24,44 | 23,94 | 24,12 | 0,08% | - |
| 03.03.2025 | 24,35 | 24,45 | 24,05 | 24,10 | 0,23% | - |
| 28.02.2025 | 24,07 | 24,19 | 23,91 | 24,05 | 1,03% | - |
| 27.02.2025 | 23,98 | 24,01 | 23,68 | 23,80 | -0,81% | - |
| 26.02.2025 | 23,87 | 24,06 | 23,85 | 24,00 | 0,88% | - |
| 25.02.2025 | 24,01 | 24,11 | 23,76 | 23,79 | 1,00% | - |
| 24.02.2025 | 23,81 | 23,87 | 23,51 | 23,55 | -1,30% | - |
| 21.02.2025 | 23,68 | 23,89 | 23,66 | 23,86 | 1,19% | - |
| 20.02.2025 | 23,75 | 23,75 | 23,58 | 23,58 | -0,49% | - |
| 19.02.2025 | 23,54 | 23,72 | 23,42 | 23,70 | 0,00% | - |
| 18.02.2025 | 23,72 | 23,85 | 23,66 | 23,70 | -0,29% | - |
| 17.02.2025 | 23,77 | 23,84 | 23,72 | 23,77 | -0,81% | - |
| 14.02.2025 | 24,01 | 24,01 | 23,90 | 23,96 | -3,02% | - |
| 13.02.2025 | 24,59 | 24,82 | 24,46 | 24,71 | 0,92% | - |
| 12.02.2025 | 24,68 | 24,71 | 24,33 | 24,48 | -1,23% | - |
| 11.02.2025 | 24,94 | 24,96 | 24,41 | 24,79 | -0,76% | - |
| 10.02.2025 | 24,96 | 25,01 | 24,82 | 24,98 | -0,62% | - |
| 07.02.2025 | 24,90 | 25,16 | 24,83 | 25,13 | 0,86% | - |
| 06.02.2025 | 24,90 | 25,10 | 24,87 | 24,92 | -0,08% | - |
| 05.02.2025 | 24,75 | 24,96 | 24,68 | 24,94 | -0,04% | - |
| 04.02.2025 | 24,79 | 24,96 | 24,69 | 24,95 | 0,04% | - |
| 03.02.2025 | 24,86 | 25,35 | 24,81 | 24,94 | 1,20% | - |
| 31.01.2025 | 24,63 | 24,86 | 24,61 | 24,64 | 0,24% | 2.480,00 |
| 30.01.2025 | 24,69 | 24,74 | 24,17 | 24,58 | -0,18% | - |
| 29.01.2025 | 24,65 | 24,67 | 24,62 | 24,63 | -0,10% | - |
| 28.01.2025 | 24,45 | 24,65 | 24,44 | 24,65 | 2,22% | - |
| 27.01.2025 | 24,21 | 24,41 | 24,04 | 24,12 | 0,98% | - |
| 24.01.2025 | 23,89 | 23,93 | 23,68 | 23,88 | -0,33% | - |
| 23.01.2025 | 23,90 | 23,96 | 23,62 | 23,96 | 0,23% | - |
| 22.01.2025 | 23,82 | 23,96 | 23,74 | 23,91 | 0,21% | - |
| 21.01.2025 | 23,94 | 24,22 | 23,83 | 23,86 | 0,48% | - |
| 20.01.2025 | 23,95 | 24,16 | 23,73 | 23,74 | -1,86% | - |
| 17.01.2025 | 24,15 | 24,24 | 24,09 | 24,19 | -0,96% | - |
| 16.01.2025 | 24,29 | 24,43 | 24,26 | 24,43 | -0,59% | - |
| 15.01.2025 | 24,37 | 24,70 | 24,34 | 24,57 | 1,87% | - |