38,485€
0,96%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 38,83 | 39,05 | 38,48 | 38,49 | -0,05% | - |
| 13.08.2026 | 38,45 | 38,59 | 38,38 | 38,51 | 0,61% | - |
| 12.08.2026 | 38,24 | 38,39 | 38,20 | 38,27 | -0,80% | - |
| 11.08.2026 | 38,54 | 38,87 | 38,44 | 38,58 | -0,01% | - |
| 10.08.2026 | 38,97 | 39,03 | 38,57 | 38,59 | -1,04% | - |
| 07.08.2026 | 39,23 | 39,23 | 38,79 | 38,99 | 1,27% | 29.780,00 |
| 06.08.2026 | 38,62 | 40,14 | 38,48 | 38,50 | 1,24% | 2.750,00 |
| 05.08.2026 | 37,64 | 38,12 | 37,37 | 38,03 | 1,60% | - |
| 04.08.2026 | 37,95 | 37,96 | 37,27 | 37,43 | -3,19% | 2.360,00 |
| 03.08.2026 | 38,85 | 38,89 | 38,48 | 38,67 | 2,30% | 1.300,00 |
| 31.07.2026 | 38,41 | 38,99 | 37,26 | 37,80 | 1,82% | - |
| 30.07.2026 | 35,67 | 37,50 | 35,57 | 37,12 | 3,25% | - |
| 29.07.2026 | 36,30 | 36,41 | 35,94 | 35,95 | 1,21% | - |
| 28.07.2026 | 35,65 | 35,80 | 35,45 | 35,52 | 2,30% | - |
| 27.07.2026 | 35,16 | 35,18 | 34,72 | 34,72 | 1,40% | - |
| 24.07.2026 | 34,40 | 34,81 | 34,24 | 34,24 | 0,26% | - |
| 23.07.2026 | 34,23 | 34,33 | 34,11 | 34,15 | -0,52% | - |
| 22.07.2026 | 34,61 | 34,73 | 34,33 | 34,33 | -0,64% | - |
| 21.07.2026 | 34,44 | 34,64 | 34,43 | 34,55 | 1,35% | - |
| 20.07.2026 | 34,11 | 34,82 | 34,06 | 34,09 | -0,18% | - |
| 17.07.2026 | 33,91 | 34,39 | 33,26 | 34,15 | 2,25% | - |
| 16.07.2026 | 33,37 | 33,41 | 33,18 | 33,40 | 1,67% | 66,00 |
| 15.07.2026 | 32,98 | 33,07 | 32,80 | 32,85 | -0,67% | - |
| 14.07.2026 | 33,26 | 33,40 | 32,97 | 33,07 | 0,41% | - |
| 13.07.2026 | 32,99 | 33,05 | 32,80 | 32,94 | 0,05% | - |
| 10.07.2026 | 33,16 | 33,17 | 32,92 | 32,92 | -1,45% | - |
| 09.07.2026 | 33,31 | 33,49 | 33,20 | 33,41 | 0,38% | - |
| 08.07.2026 | 33,70 | 33,71 | 33,12 | 33,28 | -0,11% | - |
| 07.07.2026 | 33,47 | 33,73 | 33,29 | 33,32 | 1,26% | - |
| 06.07.2026 | 33,27 | 33,40 | 32,25 | 32,90 | 0,14% | - |
| 03.07.2026 | 32,91 | 32,96 | 32,36 | 32,86 | -0,67% | 5.700,00 |
| 02.07.2026 | 32,82 | 33,14 | 32,78 | 33,08 | 2,42% | - |
| 01.07.2026 | 32,25 | 32,35 | 31,33 | 32,30 | -0,35% | - |
| 30.06.2026 | 32,53 | 32,63 | 32,40 | 32,41 | -0,48% | - |
| 29.06.2026 | 32,69 | 32,73 | 32,56 | 32,57 | -0,63% | - |
| 26.06.2026 | 33,12 | 33,38 | 32,33 | 32,77 | 1,33% | - |
| 25.06.2026 | 32,54 | 32,55 | 32,31 | 32,34 | 0,03% | 540,00 |
| 24.06.2026 | 32,55 | 32,61 | 32,33 | 32,33 | -0,39% | - |
| 23.06.2026 | 32,34 | 32,55 | 31,99 | 32,46 | 0,45% | - |
| 22.06.2026 | 32,23 | 32,42 | 32,13 | 32,31 | -1,22% | - |
| 19.06.2026 | 32,75 | 33,05 | 32,71 | 32,71 | -0,15% | - |
| 18.06.2026 | 32,86 | 33,02 | 32,76 | 32,76 | -0,11% | - |
| 17.06.2026 | 32,74 | 33,05 | 32,68 | 32,80 | 0,15% | - |
| 16.06.2026 | 32,81 | 32,93 | 32,65 | 32,75 | 0,02% | 3.100,00 |
| 15.06.2026 | 32,68 | 32,79 | 32,60 | 32,74 | -1,52% | - |
| 12.06.2026 | 33,35 | 33,47 | 33,06 | 33,25 | -2,45% | - |
| 11.06.2026 | 33,79 | 34,08 | 33,61 | 34,08 | 2,74% | - |
| 10.06.2026 | 33,15 | 33,27 | 33,07 | 33,17 | 0,73% | - |
| 09.06.2026 | 32,92 | 33,24 | 32,72 | 32,93 | -0,65% | 150,00 |
| 08.06.2026 | 33,01 | 33,34 | 32,98 | 33,15 | 2,57% | - |
| 05.06.2026 | 32,30 | 32,37 | 31,97 | 32,32 | -0,46% | 8.160,00 |
| 04.06.2026 | 32,66 | 32,66 | 32,35 | 32,47 | -1,92% | - |
| 03.06.2026 | 33,10 | 33,48 | 32,37 | 33,10 | 0,52% | - |
| 02.06.2026 | 32,88 | 33,27 | 32,66 | 32,93 | 0,69% | - |
| 01.06.2026 | 32,74 | 32,76 | 32,31 | 32,71 | -1,74% | 4.100,00 |
| 29.05.2026 | 33,12 | 33,64 | 33,11 | 33,29 | 1,40% | - |
| 28.05.2026 | 32,96 | 32,97 | 32,71 | 32,83 | 0,60% | - |
| 27.05.2026 | 32,91 | 32,97 | 32,63 | 32,63 | -1,88% | - |
| 26.05.2026 | 33,03 | 33,36 | 32,97 | 33,26 | 1,08% | 3.220,00 |
| 25.05.2026 | 32,90 | 33,06 | 32,81 | 32,90 | -1,14% | - |
| 22.05.2026 | 33,30 | 33,33 | 32,85 | 33,28 | -1,99% | 3.600,00 |
| 21.05.2026 | 33,92 | 34,49 | 33,55 | 33,96 | -1,61% | 2.700,00 |
| 20.05.2026 | 34,37 | 34,63 | 34,34 | 34,51 | -1,02% | 1.040,00 |
| 19.05.2026 | 34,78 | 34,99 | 34,74 | 34,87 | 1,59% | - |
| 18.05.2026 | 34,33 | 34,39 | 33,99 | 34,32 | 1,13% | - |
| 15.05.2026 | 33,81 | 34,20 | 33,72 | 33,94 | 0,10% | - |
| 14.05.2026 | 33,75 | 33,98 | 33,66 | 33,90 | 1,18% | - |
| 13.05.2026 | 33,46 | 33,67 | 33,23 | 33,51 | 2,20% | 1.250,00 |
| 12.05.2026 | 32,43 | 32,85 | 31,97 | 32,79 | -0,55% | - |
| 11.05.2026 | 33,28 | 33,35 | 32,96 | 32,97 | 4,01% | - |
| 08.05.2026 | 31,52 | 31,76 | 30,72 | 31,70 | -0,55% | - |
| 07.05.2026 | 32,21 | 32,33 | 31,39 | 31,87 | -0,41% | - |
| 06.05.2026 | 32,15 | 32,29 | 31,92 | 32,00 | 0,09% | 15.000,00 |
| 05.05.2026 | 31,67 | 32,03 | 31,55 | 31,97 | 1,15% | - |
| 04.05.2026 | 31,77 | 32,00 | 31,49 | 31,61 | -0,05% | - |
| 30.04.2026 | 31,09 | 31,67 | 30,87 | 31,62 | 3,40% | 23.500,00 |
| 29.04.2026 | 30,89 | 30,91 | 30,51 | 30,58 | -0,73% | - |
| 28.04.2026 | 30,98 | 31,12 | 30,65 | 30,81 | 0,02% | - |
| 27.04.2026 | 31,03 | 31,90 | 30,51 | 30,80 | 0,16% | - |
| 24.04.2026 | 31,38 | 31,38 | 30,58 | 30,75 | 1,22% | 8.372,00 |
| 23.04.2026 | 31,29 | 31,43 | 30,32 | 30,38 | -0,10% | 21.000,00 |
| 22.04.2026 | 30,37 | 30,44 | 30,02 | 30,41 | -0,85% | - |
| 21.04.2026 | 30,78 | 30,87 | 30,50 | 30,67 | -0,62% | - |
| 20.04.2026 | 31,04 | 31,38 | 30,86 | 30,86 | -0,96% | - |
| 17.04.2026 | 30,89 | 31,49 | 30,05 | 31,16 | 0,52% | 12.540,00 |
| 16.04.2026 | 31,28 | 31,85 | 30,36 | 31,00 | -1,15% | 28.500,00 |
| 15.04.2026 | 31,53 | 31,78 | 31,27 | 31,36 | -1,32% | - |
| 14.04.2026 | 31,41 | 31,84 | 31,33 | 31,78 | 0,24% | - |
| 13.04.2026 | 31,84 | 32,01 | 31,69 | 31,71 | -0,46% | 1.350,00 |
| 10.04.2026 | 32,19 | 32,24 | 31,85 | 31,85 | -1,44% | - |
| 09.04.2026 | 32,60 | 32,71 | 32,24 | 32,32 | -1,60% | - |
| 08.04.2026 | 32,92 | 33,19 | 32,25 | 32,84 | -0,29% | 6.738,00 |
| 07.04.2026 | 33,04 | 33,13 | 32,62 | 32,94 | 1,31% | - |
| 02.04.2026 | 32,72 | 32,75 | 32,14 | 32,51 | -1,00% | - |
| 01.04.2026 | 32,79 | 33,08 | 32,69 | 32,84 | -0,58% | - |
| 31.03.2026 | 32,95 | 33,11 | 31,87 | 33,03 | 0,15% | 3.300,00 |
| 30.03.2026 | 32,89 | 33,17 | 32,46 | 32,98 | 1,98% | - |
| 27.03.2026 | 32,30 | 32,39 | 32,10 | 32,34 | 0,02% | - |
| 26.03.2026 | 32,30 | 32,52 | 32,27 | 32,34 | 0,20% | - |
| 25.03.2026 | 32,26 | 32,42 | 32,14 | 32,27 | 1,77% | - |