26,235€
2,04%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 25,71 | 26,26 | 25,71 | 26,24 | 2,04% | 2,00 |
| 14.05.2024 | 25,95 | 25,95 | 25,69 | 25,71 | -0,91% | 100,00 |
| 13.05.2024 | 26,22 | 26,22 | 25,76 | 25,95 | -1,05% | 295,00 |
| 10.05.2024 | 26,04 | 26,33 | 26,01 | 26,22 | 0,81% | - |
| 09.05.2024 | 25,93 | 26,12 | 25,90 | 26,01 | 0,79% | - |
| 08.05.2024 | 25,87 | 25,92 | 25,40 | 25,81 | -0,25% | 150,00 |
| 07.05.2024 | 26,00 | 26,08 | 25,83 | 25,87 | -0,50% | - |
| 06.05.2024 | 26,04 | 26,22 | 25,88 | 26,00 | -0,15% | 202,00 |
| 03.05.2024 | 25,94 | 26,29 | 25,87 | 26,04 | 0,40% | 474,00 |
| 02.05.2024 | 25,11 | 26,05 | 25,11 | 25,94 | 3,29% | - |
| 30.04.2024 | 25,12 | 25,31 | 25,03 | 25,11 | -0,02% | - |
| 29.04.2024 | 25,01 | 25,40 | 24,93 | 25,12 | 0,42% | 2,00 |
| 26.04.2024 | 24,97 | 25,05 | 24,86 | 25,01 | 0,16% | - |
| 25.04.2024 | 25,25 | 25,25 | 24,86 | 24,97 | -1,11% | - |
| 24.04.2024 | 25,28 | 25,36 | 25,20 | 25,25 | -0,10% | 2,00 |
| 23.04.2024 | 25,22 | 25,37 | 25,20 | 25,28 | 0,22% | - |
| 22.04.2024 | 25,11 | 25,24 | 25,08 | 25,22 | 2,50% | - |
| 19.04.2024 | 24,70 | 24,93 | 24,44 | 24,61 | -0,38% | - |
| 18.04.2024 | 24,63 | 24,83 | 24,63 | 24,70 | 0,30% | - |
| 17.04.2024 | 24,86 | 24,94 | 24,62 | 24,63 | -1,34% | - |
| 16.04.2024 | 25,07 | 25,11 | 24,91 | 24,96 | -1,38% | - |
| 15.04.2024 | 25,48 | 25,51 | 25,19 | 25,31 | -0,67% | 285,00 |
| 12.04.2024 | 25,17 | 25,58 | 25,17 | 25,48 | 1,25% | 60,00 |
| 11.04.2024 | 25,01 | 25,19 | 25,01 | 25,17 | 0,62% | 33,00 |
| 10.04.2024 | 25,16 | 25,16 | 24,81 | 25,01 | -0,60% | - |
| 09.04.2024 | 24,91 | 25,17 | 24,91 | 25,16 | 1,00% | - |
| 08.04.2024 | 24,99 | 25,14 | 24,88 | 24,91 | -0,32% | - |
| 05.04.2024 | 25,05 | 25,07 | 24,94 | 24,99 | -0,24% | - |
| 04.04.2024 | 25,22 | 25,24 | 25,04 | 25,05 | -0,65% | 29,00 |
| 03.04.2024 | 25,21 | 25,25 | 24,74 | 25,22 | -0,45% | 6,00 |
| 02.04.2024 | 24,60 | 25,54 | 24,60 | 25,33 | 2,99% | - |
| 28.03.2024 | 24,39 | 24,64 | 24,28 | 24,60 | 0,86% | 49,00 |
| 27.03.2024 | 24,18 | 24,41 | 24,18 | 24,39 | 0,85% | 144,00 |
| 26.03.2024 | 24,15 | 24,23 | 24,15 | 24,18 | 0,14% | - |
| 25.03.2024 | 24,18 | 24,31 | 24,10 | 24,15 | -0,12% | 500,00 |
| 22.03.2024 | 24,18 | 24,30 | 24,05 | 24,18 | 0,00% | 2,00 |
| 21.03.2024 | 23,96 | 24,22 | 23,95 | 24,18 | 0,92% | - |
| 20.03.2024 | 24,11 | 24,13 | 23,94 | 23,96 | -0,62% | - |
| 19.03.2024 | 23,97 | 24,21 | 23,97 | 24,11 | 0,56% | 117,00 |
| 18.03.2024 | 24,02 | 24,03 | 23,96 | 23,97 | 0,80% | 47,00 |
| 15.03.2024 | 23,94 | 23,94 | 23,72 | 23,78 | -0,67% | - |
| 14.03.2024 | 23,75 | 23,95 | 23,75 | 23,94 | 0,80% | 2,00 |
| 13.03.2024 | 23,79 | 23,87 | 23,66 | 23,75 | -0,17% | - |
| 12.03.2024 | 23,73 | 23,83 | 23,66 | 23,79 | 0,25% | 2,00 |
| 11.03.2024 | 23,93 | 23,93 | 23,49 | 23,73 | -0,84% | - |
| 08.03.2024 | 23,84 | 23,99 | 23,82 | 23,93 | 0,38% | - |
| 07.03.2024 | 23,82 | 23,94 | 23,69 | 23,84 | 0,21% | - |
| 06.03.2024 | 23,72 | 23,90 | 23,72 | 23,79 | 0,30% | 2,00 |
| 05.03.2024 | 23,46 | 23,80 | 23,46 | 23,72 | 1,11% | - |
| 04.03.2024 | 23,57 | 23,81 | 23,27 | 23,46 | -1,47% | - |
| 01.03.2024 | 24,06 | 24,06 | 23,65 | 23,81 | -1,04% | 16,00 |
| 29.02.2024 | 23,74 | 24,35 | 23,74 | 24,06 | 1,43% | 4,00 |
| 28.02.2024 | 24,00 | 24,00 | 23,71 | 23,72 | -0,34% | - |
| 27.02.2024 | 24,00 | 24,05 | 23,55 | 23,80 | -0,83% | 32,00 |
| 26.02.2024 | 24,26 | 24,26 | 24,00 | 24,00 | -1,05% | - |
| 23.02.2024 | 24,27 | 24,32 | 24,09 | 24,26 | -0,04% | 250,00 |
| 22.02.2024 | 24,30 | 24,37 | 24,10 | 24,27 | 0,98% | 100,00 |
| 21.02.2024 | 24,07 | 24,15 | 23,98 | 24,03 | -0,17% | - |
| 20.02.2024 | 24,19 | 24,22 | 24,02 | 24,07 | -0,50% | - |
| 19.02.2024 | 23,84 | 24,35 | 23,84 | 24,19 | 1,47% | - |
| 16.02.2024 | 24,02 | 24,15 | 23,84 | 23,84 | -0,75% | - |
| 15.02.2024 | 24,33 | 24,33 | 24,00 | 24,02 | -1,25% | - |
| 14.02.2024 | 24,26 | 24,64 | 24,25 | 24,33 | -1,58% | 750,00 |
| 13.02.2024 | 24,45 | 25,04 | 24,45 | 24,72 | 1,08% | 2,00 |
| 12.02.2024 | 24,41 | 24,53 | 24,41 | 24,45 | 0,18% | - |
| 09.02.2024 | 24,44 | 24,63 | 24,24 | 24,41 | -0,04% | 212,00 |
| 08.02.2024 | 24,68 | 24,75 | 24,39 | 24,42 | -1,05% | - |
| 07.02.2024 | 24,64 | 24,76 | 24,64 | 24,68 | 0,16% | - |
| 06.02.2024 | 24,55 | 24,71 | 24,50 | 24,64 | 0,37% | - |
| 05.02.2024 | 24,45 | 24,57 | 24,39 | 24,55 | 0,39% | 160,00 |
| 02.02.2024 | 24,56 | 24,56 | 24,29 | 24,45 | -0,43% | - |
| 01.02.2024 | 24,59 | 24,62 | 24,49 | 24,56 | 1,11% | - |
| 31.01.2024 | 24,35 | 24,42 | 23,85 | 24,29 | 1,67% | - |
| 30.01.2024 | 23,87 | 24,06 | 23,84 | 23,89 | 0,06% | - |
| 29.01.2024 | 23,77 | 23,88 | 23,72 | 23,87 | 1,57% | 125,00 |
| 26.01.2024 | 23,70 | 23,70 | 23,47 | 23,50 | -0,84% | 5,00 |
| 25.01.2024 | 23,72 | 23,82 | 23,64 | 23,70 | -0,13% | - |
| 24.01.2024 | 23,67 | 23,84 | 23,67 | 23,73 | 0,25% | - |
| 23.01.2024 | 23,67 | 23,78 | 23,53 | 23,67 | 0,00% | - |
| 22.01.2024 | 23,66 | 23,83 | 23,54 | 23,67 | 0,04% | - |
| 19.01.2024 | 24,02 | 24,02 | 23,46 | 23,66 | -1,48% | 11,00 |
| 18.01.2024 | 23,59 | 24,02 | 23,59 | 24,02 | 1,80% | - |
| 17.01.2024 | 23,99 | 23,99 | 23,41 | 23,59 | -1,65% | 135,00 |
| 16.01.2024 | 23,93 | 24,10 | 23,78 | 23,99 | 0,23% | 2,00 |
| 15.01.2024 | 24,07 | 24,27 | 23,88 | 23,93 | 0,46% | - |
| 12.01.2024 | 23,86 | 24,01 | 23,69 | 23,82 | -0,17% | - |
| 11.01.2024 | 23,99 | 23,99 | 23,71 | 23,86 | -0,54% | 3,00 |
| 10.01.2024 | 23,92 | 24,14 | 23,92 | 23,99 | 0,29% | - |
| 09.01.2024 | 23,77 | 24,16 | 23,76 | 23,92 | 0,63% | - |
| 08.01.2024 | 23,76 | 23,81 | 23,71 | 23,77 | 0,04% | 10,00 |
| 05.01.2024 | 23,48 | 23,85 | 23,48 | 23,76 | 1,19% | - |
| 04.01.2024 | 23,29 | 23,63 | 23,29 | 23,48 | 0,84% | - |
| 03.01.2024 | 23,57 | 23,57 | 23,14 | 23,29 | -1,19% | - |
| 02.01.2024 | 23,36 | 23,79 | 23,35 | 23,57 | -1,38% | 159,00 |
| 29.12.2023 | 23,13 | 23,90 | 23,13 | 23,90 | 3,33% | - |
| 28.12.2023 | 23,89 | 23,89 | 23,02 | 23,13 | -3,20% | 203,00 |
| 27.12.2023 | 23,85 | 24,00 | 23,60 | 23,89 | 0,17% | 1.337,00 |
| 22.12.2023 | 23,87 | 23,96 | 23,62 | 23,85 | -0,08% | - |
| 21.12.2023 | 23,60 | 23,88 | 23,41 | 23,87 | 1,17% | - |
| 20.12.2023 | 23,54 | 23,68 | 23,29 | 23,60 | 0,25% | - |