JAPAN TOBACCO
[WKN: 893151 | ISIN: JP3726800000]
Aktienkurse
26,720€ 4,54%
Echtzeit-Aktienkurs JAPAN TOBACCO
Bid: Ask:

Aktienkurse zur JAPAN TOBACCO Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
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