23,540€
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 24,11 | 24,18 | 23,94 | 24,12 | -1,41% | - |
| 13.01.2025 | 24,27 | 24,54 | 24,22 | 24,47 | 0,18% | - |
| 10.01.2025 | 24,23 | 24,45 | 24,19 | 24,42 | 0,45% | - |
| 09.01.2025 | 24,31 | 24,39 | 24,28 | 24,31 | 0,75% | 300,00 |
| 08.01.2025 | 24,09 | 24,23 | 24,04 | 24,13 | -2,72% | - |
| 07.01.2025 | 24,36 | 24,85 | 24,36 | 24,81 | -0,82% | 1.000,00 |
| 06.01.2025 | 24,91 | 25,21 | 24,83 | 25,01 | -0,18% | 3.000,00 |
| 03.01.2025 | 25,10 | 25,23 | 24,93 | 25,06 | 0,06% | - |
| 02.01.2025 | 24,96 | 25,14 | 24,93 | 25,04 | 1,09% | - |
| 30.12.2024 | 24,82 | 24,95 | 24,65 | 24,77 | 0,18% | - |
| 27.12.2024 | 24,84 | 24,89 | 24,72 | 24,73 | -2,45% | 30,00 |
| 23.12.2024 | 25,26 | 25,36 | 25,14 | 25,35 | -0,57% | - |
| 20.12.2024 | 25,44 | 25,58 | 24,93 | 25,49 | -0,02% | - |
| 19.12.2024 | 25,64 | 25,74 | 25,40 | 25,50 | -0,93% | - |
| 18.12.2024 | 25,75 | 26,05 | 25,73 | 25,74 | -0,33% | - |
| 17.12.2024 | 25,75 | 25,87 | 25,53 | 25,82 | 0,02% | - |
| 16.12.2024 | 25,83 | 25,89 | 25,82 | 25,82 | -0,48% | - |
| 13.12.2024 | 26,12 | 26,17 | 25,90 | 25,94 | 0,12% | - |
| 12.12.2024 | 26,20 | 26,41 | 25,75 | 25,91 | -1,73% | 100,00 |
| 11.12.2024 | 26,17 | 26,41 | 25,75 | 26,37 | 0,40% | - |
| 10.12.2024 | 26,30 | 26,32 | 26,19 | 26,26 | -0,08% | - |
| 09.12.2024 | 26,58 | 26,64 | 26,17 | 26,28 | -1,15% | 205,00 |
| 06.12.2024 | 26,60 | 26,66 | 26,42 | 26,59 | -0,37% | - |
| 05.12.2024 | 26,71 | 26,74 | 25,90 | 26,69 | 0,53% | 500,00 |
| 04.12.2024 | 26,60 | 26,71 | 26,49 | 26,55 | -1,45% | - |
| 03.12.2024 | 26,80 | 27,12 | 26,76 | 26,94 | 0,04% | - |
| 02.12.2024 | 26,67 | 27,01 | 26,58 | 26,93 | 3,66% | - |
| 29.11.2024 | 26,58 | 26,70 | 25,94 | 25,98 | -2,28% | - |
| 28.11.2024 | 26,45 | 26,64 | 26,37 | 26,58 | 0,36% | - |
| 27.11.2024 | 26,61 | 26,76 | 26,46 | 26,49 | -0,13% | 97,00 |
| 26.11.2024 | 26,36 | 26,54 | 26,27 | 26,52 | 1,01% | - |
| 25.11.2024 | 26,34 | 26,38 | 26,21 | 26,26 | -0,42% | - |
| 22.11.2024 | 26,16 | 26,47 | 25,89 | 26,37 | 1,17% | 16,00 |
| 21.11.2024 | 25,77 | 26,09 | 25,67 | 26,06 | 1,78% | - |
| 20.11.2024 | 25,51 | 25,65 | 25,48 | 25,61 | 0,06% | - |
| 19.11.2024 | 25,62 | 25,81 | 25,54 | 25,59 | 0,47% | - |
| 18.11.2024 | 25,58 | 25,59 | 25,43 | 25,47 | 0,06% | - |
| 15.11.2024 | 25,43 | 25,62 | 25,39 | 25,46 | 0,00% | - |
| 14.11.2024 | 25,31 | 25,56 | 25,31 | 25,46 | -0,59% | - |
| 13.11.2024 | 25,27 | 25,61 | 25,27 | 25,61 | 0,20% | 200,00 |
| 12.11.2024 | 25,86 | 25,89 | 25,55 | 25,56 | -0,70% | - |
| 11.11.2024 | 25,57 | 25,97 | 25,56 | 25,74 | 0,35% | - |
| 08.11.2024 | 25,52 | 25,66 | 25,41 | 25,65 | 0,21% | 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% | - |