32,345€
0,20%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 32,48 | 32,54 | 32,26 | 32,33 | -0,43% | - |
| 27.02.2026 | 32,54 | 32,57 | 32,43 | 32,47 | -0,23% | - |
| 26.02.2026 | 32,62 | 32,75 | 32,44 | 32,54 | -1,02% | - |
| 25.02.2026 | 32,96 | 33,04 | 32,88 | 32,88 | 0,95% | - |
| 24.02.2026 | 32,77 | 32,78 | 32,45 | 32,57 | 0,09% | - |
| 23.02.2026 | 32,79 | 32,87 | 32,41 | 32,54 | -0,64% | - |
| 20.02.2026 | 32,29 | 32,75 | 32,21 | 32,75 | 0,34% | 40.000,00 |
| 19.02.2026 | 32,65 | 32,90 | 32,40 | 32,64 | -0,21% | 6.471,00 |
| 18.02.2026 | 32,82 | 32,92 | 32,69 | 32,71 | 0,96% | 13.940,00 |
| 17.02.2026 | 32,55 | 32,58 | 32,39 | 32,40 | -1,52% | 270,00 |
| 16.02.2026 | 33,21 | 33,21 | 32,85 | 32,90 | -1,25% | - |
| 13.02.2026 | 33,25 | 33,58 | 33,24 | 33,31 | 0,21% | - |
| 12.02.2026 | 33,30 | 33,83 | 33,24 | 33,24 | 0,42% | - |
| 11.02.2026 | 33,10 | 33,31 | 32,99 | 33,10 | 0,41% | - |
| 10.02.2026 | 32,71 | 33,09 | 32,65 | 32,97 | -0,71% | - |
| 09.02.2026 | 32,99 | 33,24 | 32,96 | 33,20 | 0,59% | 27,00 |
| 06.02.2026 | 32,38 | 33,01 | 31,41 | 33,01 | 3,92% | - |
| 05.02.2026 | 32,05 | 32,17 | 31,76 | 31,76 | -0,13% | - |
| 04.02.2026 | 31,84 | 31,93 | 31,76 | 31,80 | 1,79% | - |
| 03.02.2026 | 31,53 | 31,54 | 31,24 | 31,24 | -0,67% | 125,00 |
| 02.02.2026 | 30,64 | 31,87 | 30,59 | 31,45 | 3,95% | 140,00 |
| 30.01.2026 | 30,26 | 30,31 | 30,21 | 30,26 | 0,40% | - |
| 29.01.2026 | 30,20 | 30,28 | 30,14 | 30,14 | -0,68% | 14.455,00 |
| 28.01.2026 | 30,15 | 30,36 | 30,09 | 30,34 | -0,34% | - |
| 27.01.2026 | 30,37 | 30,58 | 30,29 | 30,45 | -0,11% | 3.600,00 |
| 26.01.2026 | 30,67 | 30,75 | 30,47 | 30,48 | 0,16% | 400,00 |
| 23.01.2026 | 30,26 | 30,72 | 30,21 | 30,43 | -1,71% | - |
| 22.01.2026 | 30,71 | 31,08 | 30,58 | 30,96 | -0,48% | - |
| 21.01.2026 | 31,09 | 31,14 | 31,09 | 31,11 | -0,34% | - |
| 20.01.2026 | 31,32 | 31,62 | 31,21 | 31,22 | -0,19% | 1.422,00 |
| 19.01.2026 | 31,48 | 31,48 | 31,27 | 31,28 | -0,95% | 6.880,00 |
| 16.01.2026 | 31,53 | 31,58 | 31,53 | 31,58 | -0,58% | 3.520,00 |
| 15.01.2026 | 31,79 | 31,87 | 31,76 | 31,76 | 1,05% | - |
| 14.01.2026 | 31,39 | 31,51 | 31,39 | 31,43 | 1,06% | - |
| 13.01.2026 | 31,33 | 31,33 | 30,76 | 31,10 | -1,68% | 3.680,00 |
| 12.01.2026 | 31,43 | 31,65 | 31,22 | 31,63 | 0,70% | - |
| 09.01.2026 | 31,50 | 31,59 | 31,41 | 31,41 | -0,60% | - |
| 08.01.2026 | 31,34 | 31,64 | 31,32 | 31,60 | 1,94% | 4.060,00 |
| 07.01.2026 | 30,83 | 31,16 | 30,83 | 31,00 | 0,94% | 4.669,00 |
| 06.01.2026 | 30,75 | 30,92 | 30,71 | 30,71 | 0,66% | - |
| 05.01.2026 | 30,65 | 30,72 | 30,15 | 30,51 | -0,97% | 39,00 |
| 02.01.2026 | 30,76 | 31,12 | 30,74 | 30,81 | 1,35% | - |
| 30.12.2025 | 30,71 | 30,84 | 30,40 | 30,40 | -0,65% | - |
| 29.12.2025 | 30,91 | 30,93 | 30,60 | 30,60 | -2,45% | - |
| 23.12.2025 | 31,11 | 31,40 | 31,11 | 31,37 | 0,72% | - |
| 22.12.2025 | 31,32 | 31,37 | 31,04 | 31,15 | -0,97% | - |
| 19.12.2025 | 31,73 | 31,73 | 31,45 | 31,45 | -1,13% | - |
| 17.12.2025 | 31,82 | 31,82 | 31,81 | 31,81 | -0,31% | - |
| 16.12.2025 | 32,05 | 32,05 | 31,90 | 31,91 | -0,58% | - |
| 15.12.2025 | 32,10 | 32,15 | 32,10 | 32,10 | 1,52% | - |
| 12.12.2025 | 31,61 | 31,63 | 31,61 | 31,62 | -1,33% | - |
| 10.12.2025 | 31,92 | 32,08 | 31,80 | 32,04 | 1,62% | - |
| 09.12.2025 | 31,81 | 31,81 | 31,53 | 31,53 | -0,71% | - |
| 08.12.2025 | 31,77 | 31,78 | 31,74 | 31,76 | 0,59% | - |
| 05.12.2025 | 31,83 | 31,86 | 31,57 | 31,57 | -1,08% | - |
| 04.12.2025 | 31,95 | 31,97 | 31,92 | 31,92 | 0,90% | - |
| 03.12.2025 | 32,10 | 32,24 | 31,63 | 31,63 | -1,65% | - |
| 02.12.2025 | 32,51 | 32,70 | 32,16 | 32,16 | -0,03% | 100,00 |
| 01.12.2025 | 32,48 | 32,51 | 32,17 | 32,17 | -1,15% | 68,00 |
| 28.11.2025 | 32,37 | 32,64 | 32,27 | 32,55 | 1,02% | - |
| 27.11.2025 | 32,48 | 32,48 | 32,20 | 32,22 | 2,47% | - |
| 24.11.2025 | 32,01 | 32,04 | 31,44 | 31,44 | -1,80% | 100,00 |
| 21.11.2025 | 32,04 | 32,09 | 31,81 | 32,02 | 0,53% | - |
| 20.11.2025 | 31,81 | 31,85 | 31,59 | 31,85 | 0,79% | - |
| 19.11.2025 | 31,70 | 31,74 | 31,36 | 31,60 | 0,43% | - |
| 17.11.2025 | 31,79 | 31,79 | 31,46 | 31,46 | 0,45% | - |
| 14.11.2025 | 31,50 | 31,64 | 31,32 | 31,32 | -0,43% | - |
| 13.11.2025 | 31,52 | 31,53 | 31,22 | 31,46 | 0,72% | - |
| 12.11.2025 | 31,71 | 31,74 | 31,23 | 31,23 | 0,71% | 100,00 |
| 11.11.2025 | 31,30 | 31,30 | 31,01 | 31,01 | 0,00% | - |
| 10.11.2025 | 31,23 | 31,25 | 31,01 | 31,01 | 0,85% | - |
| 06.11.2025 | 30,76 | 31,01 | 30,75 | 30,75 | 1,92% | - |
| 05.11.2025 | 30,55 | 30,56 | 30,17 | 30,17 | 1,72% | - |
| 04.11.2025 | 29,96 | 30,09 | 29,66 | 29,66 | 0,24% | 131,00 |
| 03.11.2025 | 30,05 | 30,21 | 29,59 | 29,59 | -0,27% | - |
| 31.10.2025 | 30,01 | 30,17 | 29,67 | 29,67 | 2,24% | - |
| 30.10.2025 | 27,71 | 29,35 | 27,60 | 29,02 | 4,90% | 600,00 |
| 29.10.2025 | 27,71 | 27,73 | 27,46 | 27,67 | -0,70% | - |
| 28.10.2025 | 28,00 | 28,12 | 27,86 | 27,86 | 0,61% | 18,00 |
| 24.10.2025 | 27,95 | 28,14 | 27,69 | 27,69 | -1,95% | - |
| 23.10.2025 | 28,39 | 28,39 | 28,24 | 28,24 | 0,66% | - |
| 22.10.2025 | 28,10 | 28,13 | 28,06 | 28,06 | 0,05% | - |
| 21.10.2025 | 28,30 | 28,35 | 28,04 | 28,04 | -2,15% | - |
| 20.10.2025 | 28,66 | 28,69 | 28,61 | 28,66 | 1,76% | - |
| 17.10.2025 | 28,27 | 28,62 | 28,16 | 28,16 | 0,79% | - |
| 16.10.2025 | 28,20 | 28,25 | 27,94 | 27,94 | -0,34% | 20,00 |
| 15.10.2025 | 28,02 | 28,10 | 28,00 | 28,04 | 1,91% | - |
| 14.10.2025 | 27,75 | 27,92 | 27,51 | 27,51 | 0,26% | - |
| 13.10.2025 | 27,79 | 27,81 | 27,44 | 27,44 | -0,83% | - |
| 10.10.2025 | 27,63 | 27,71 | 27,54 | 27,67 | 0,62% | - |
| 09.10.2025 | 27,32 | 27,50 | 27,27 | 27,50 | -2,48% | - |
| 03.10.2025 | 28,48 | 28,53 | 28,20 | 28,20 | 3,37% | - |
| 02.10.2025 | 27,63 | 27,68 | 27,28 | 27,28 | -1,48% | - |
| 01.10.2025 | 27,76 | 27,98 | 27,68 | 27,69 | -0,72% | - |
| 30.09.2025 | 27,90 | 27,90 | 27,88 | 27,89 | 0,94% | - |
| 29.09.2025 | 27,88 | 27,96 | 27,63 | 27,63 | -2,30% | - |
| 26.09.2025 | 28,06 | 28,31 | 28,06 | 28,28 | 4,20% | 1.000,00 |
| 24.09.2025 | 27,41 | 27,53 | 27,14 | 27,14 | -0,33% | - |
| 22.09.2025 | 27,46 | 27,46 | 27,22 | 27,23 | -0,93% | - |
| 19.09.2025 | 27,50 | 27,51 | 27,37 | 27,49 | 0,62% | - |