26,225€
2,76%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 25,94 | 26,18 | 25,94 | 26,18 | 2,59% | - |
| 14.05.2024 | 25,54 | 25,54 | 25,52 | 25,52 | -1,09% | 41,00 |
| 13.05.2024 | 26,01 | 26,01 | 25,79 | 25,80 | -2,27% | 568,00 |
| 10.05.2024 | 26,49 | 26,54 | 26,01 | 26,40 | 0,99% | 454,00 |
| 09.05.2024 | 25,72 | 26,14 | 25,72 | 26,14 | 1,32% | 30,00 |
| 08.05.2024 | 25,88 | 26,26 | 25,35 | 25,80 | -0,58% | 2.677,00 |
| 07.05.2024 | 26,00 | 26,15 | 25,89 | 25,95 | -0,80% | 757,00 |
| 06.05.2024 | 26,25 | 26,25 | 26,15 | 26,16 | -0,34% | 2.627,00 |
| 03.05.2024 | 26,09 | 26,25 | 26,06 | 26,25 | 2,14% | 1.332,00 |
| 02.05.2024 | 25,96 | 26,13 | 25,63 | 25,70 | 2,35% | 154,00 |
| 30.04.2024 | 25,11 | 25,11 | 25,11 | 25,11 | -1,14% | 50,00 |
| 29.04.2024 | 25,28 | 25,40 | 25,00 | 25,40 | 2,38% | 726,00 |
| 26.04.2024 | 24,81 | 24,81 | 24,81 | 24,81 | -0,44% | 75,00 |
| 25.04.2024 | 25,13 | 25,43 | 24,90 | 24,92 | 0,00% | 943,00 |
| 24.04.2024 | 24,92 | 24,92 | 24,92 | 24,92 | -1,19% | 135,00 |
| 23.04.2024 | 25,43 | 25,49 | 25,11 | 25,22 | 0,92% | 177,00 |
| 22.04.2024 | 25,19 | 25,35 | 24,99 | 24,99 | 1,17% | 314,00 |
| 19.04.2024 | 24,65 | 24,70 | 24,49 | 24,70 | -0,68% | 3.661,00 |
| 18.04.2024 | 24,62 | 24,87 | 24,62 | 24,87 | 0,40% | 205,00 |
| 17.04.2024 | 25,00 | 25,00 | 24,37 | 24,77 | -0,16% | 864,00 |
| 16.04.2024 | 25,12 | 25,12 | 24,81 | 24,81 | -2,17% | 136,00 |
| 15.04.2024 | 25,30 | 25,71 | 25,23 | 25,36 | -1,48% | 751,00 |
| 12.04.2024 | 25,54 | 25,74 | 25,50 | 25,74 | 1,86% | 1.010,00 |
| 11.04.2024 | 25,27 | 25,27 | 25,27 | 25,27 | 0,72% | 80,00 |
| 10.04.2024 | 25,22 | 25,22 | 24,86 | 25,09 | 0,32% | 208,00 |
| 09.04.2024 | 24,81 | 25,54 | 24,81 | 25,01 | 0,85% | 1.393,00 |
| 08.04.2024 | 25,20 | 25,35 | 24,80 | 24,80 | -0,48% | 1.092,00 |
| 05.04.2024 | 25,16 | 25,16 | 24,92 | 24,92 | -2,20% | 39,00 |
| 04.04.2024 | 25,38 | 25,49 | 25,10 | 25,48 | 1,15% | 269,00 |
| 03.04.2024 | 25,01 | 25,19 | 24,78 | 25,19 | -0,40% | 1.527,00 |
| 02.04.2024 | 25,29 | 25,76 | 24,91 | 25,29 | 2,60% | 1.602,00 |
| 28.03.2024 | 24,41 | 24,65 | 24,00 | 24,65 | 0,61% | 949,00 |
| 27.03.2024 | 24,08 | 24,55 | 24,08 | 24,50 | 0,82% | 1.163,00 |
| 26.03.2024 | 24,30 | 24,30 | 24,13 | 24,30 | 1,21% | 61,00 |
| 25.03.2024 | 24,37 | 24,39 | 23,98 | 24,01 | 0,42% | 236,00 |
| 22.03.2024 | 24,46 | 24,46 | 23,80 | 23,91 | -0,25% | 808,00 |
| 21.03.2024 | 24,17 | 24,17 | 23,97 | 23,97 | 0,67% | 22,00 |
| 20.03.2024 | 24,20 | 24,23 | 23,81 | 23,81 | -1,85% | 313,00 |
| 19.03.2024 | 24,01 | 24,26 | 24,01 | 24,26 | 0,62% | 560,00 |
| 18.03.2024 | 23,90 | 24,11 | 23,86 | 24,11 | 0,37% | 340,00 |
| 15.03.2024 | 24,07 | 24,08 | 23,90 | 24,02 | 0,76% | 235,00 |
| 14.03.2024 | 23,75 | 23,97 | 23,75 | 23,84 | 0,00% | 646,00 |
| 13.03.2024 | 23,84 | 23,84 | 23,84 | 23,84 | 0,97% | 155,00 |
| 12.03.2024 | 23,86 | 23,86 | 23,49 | 23,61 | 0,21% | 142,00 |
| 11.03.2024 | 23,51 | 23,91 | 23,33 | 23,56 | -2,00% | 590,00 |
| 08.03.2024 | 23,75 | 24,05 | 23,63 | 24,04 | -0,29% | 969,00 |
| 07.03.2024 | 23,94 | 24,11 | 23,58 | 24,11 | 1,43% | 131,00 |
| 06.03.2024 | 23,70 | 23,77 | 23,63 | 23,77 | 1,28% | 595,00 |
| 05.03.2024 | 23,54 | 23,92 | 23,47 | 23,47 | -0,76% | 277,00 |
| 04.03.2024 | 23,18 | 23,65 | 23,12 | 23,65 | -1,62% | 1.621,00 |
| 01.03.2024 | 24,10 | 24,10 | 23,65 | 24,04 | -0,25% | 844,00 |
| 29.02.2024 | 23,84 | 24,30 | 23,84 | 24,10 | 2,34% | 986,00 |
| 28.02.2024 | 23,99 | 23,99 | 23,55 | 23,55 | -1,13% | 115,00 |
| 27.02.2024 | 23,45 | 23,82 | 23,25 | 23,82 | 0,25% | 1.529,00 |
| 26.02.2024 | 24,38 | 24,38 | 23,76 | 23,76 | -1,82% | 582,00 |
| 23.02.2024 | 24,47 | 24,47 | 23,96 | 24,20 | 0,00% | 1.049,00 |
| 22.02.2024 | 24,09 | 24,25 | 23,80 | 24,20 | 0,12% | 1.670,00 |
| 21.02.2024 | 23,99 | 24,17 | 23,77 | 24,17 | 0,88% | 146,00 |
| 20.02.2024 | 23,96 | 23,96 | 23,96 | 23,96 | -1,84% | 2,00 |
| 19.02.2024 | 24,04 | 24,41 | 24,04 | 24,41 | 1,71% | 101,00 |
| 16.02.2024 | 24,24 | 24,27 | 23,82 | 24,00 | -0,74% | 899,00 |
| 15.02.2024 | 23,91 | 24,32 | 23,78 | 24,18 | 0,21% | 360,00 |
| 14.02.2024 | 24,35 | 24,54 | 24,13 | 24,13 | -2,94% | 578,00 |
| 13.02.2024 | 24,79 | 24,96 | 24,73 | 24,86 | 2,64% | 731,00 |
| 12.02.2024 | 24,22 | 24,22 | 24,22 | 24,22 | -0,57% | 2,00 |
| 09.02.2024 | 24,31 | 24,94 | 24,31 | 24,36 | 0,25% | 793,00 |
| 08.02.2024 | 24,23 | 24,71 | 24,23 | 24,30 | -1,06% | 4.504,00 |
| 07.02.2024 | 24,85 | 24,96 | 24,47 | 24,56 | 0,45% | 509,00 |
| 06.02.2024 | 24,73 | 24,83 | 24,44 | 24,45 | -1,13% | 537,00 |
| 05.02.2024 | 24,54 | 24,73 | 24,40 | 24,73 | 0,86% | 1.830,00 |
| 02.02.2024 | 24,25 | 24,52 | 24,19 | 24,52 | -1,21% | 402,00 |
| 01.02.2024 | 24,84 | 24,84 | 24,48 | 24,82 | 2,99% | 134,00 |
| 31.01.2024 | 23,99 | 24,29 | 23,99 | 24,10 | 1,69% | 4.048,00 |
| 30.01.2024 | 23,99 | 23,99 | 23,70 | 23,70 | -0,42% | 331,00 |
| 29.01.2024 | 23,79 | 23,80 | 23,79 | 23,80 | 1,36% | 2.277,00 |
| 26.01.2024 | 23,44 | 23,48 | 23,44 | 23,48 | -1,05% | 25,00 |
| 25.01.2024 | 23,46 | 23,73 | 23,39 | 23,73 | -1,29% | 472,00 |
| 24.01.2024 | 23,92 | 24,04 | 23,90 | 24,04 | 1,05% | 125,00 |
| 23.01.2024 | 23,46 | 23,79 | 23,46 | 23,79 | 0,00% | 97,00 |
| 22.01.2024 | 23,74 | 23,80 | 23,71 | 23,79 | -0,21% | 569,00 |
| 19.01.2024 | 23,74 | 23,86 | 23,49 | 23,84 | -1,04% | 69,00 |
| 18.01.2024 | 23,61 | 24,09 | 23,61 | 24,09 | 1,69% | 3.071,00 |
| 17.01.2024 | 23,54 | 23,70 | 23,20 | 23,69 | -0,42% | 2.059,00 |
| 16.01.2024 | 24,21 | 24,29 | 23,40 | 23,79 | -0,25% | 3.514,00 |
| 15.01.2024 | 24,40 | 24,40 | 23,80 | 23,85 | -0,62% | 786,00 |
| 12.01.2024 | 23,94 | 24,00 | 23,93 | 24,00 | 1,01% | 420,00 |
| 11.01.2024 | 23,74 | 24,11 | 23,74 | 23,76 | -1,98% | 27,00 |
| 10.01.2024 | 24,28 | 24,31 | 23,95 | 24,24 | 0,58% | 237,00 |
| 09.01.2024 | 23,98 | 24,14 | 23,66 | 24,10 | 0,75% | 413,00 |
| 08.01.2024 | 23,61 | 23,94 | 23,60 | 23,92 | -0,25% | 206,00 |
| 05.01.2024 | 23,56 | 23,98 | 23,49 | 23,98 | 2,92% | 727,00 |
| 04.01.2024 | 23,27 | 23,56 | 23,27 | 23,30 | 0,95% | 2.392,00 |
| 03.01.2024 | 23,56 | 23,56 | 23,06 | 23,08 | -2,00% | 1.958,00 |
| 02.01.2024 | 23,46 | 23,86 | 23,46 | 23,55 | 0,47% | 846,00 |
| 29.12.2023 | 23,44 | 23,44 | 23,16 | 23,44 | 1,08% | 670,00 |
| 28.12.2023 | 23,26 | 23,26 | 23,19 | 23,19 | -2,93% | 207,00 |
| 27.12.2023 | 23,89 | 23,98 | 23,80 | 23,89 | 0,38% | 2.022,00 |
| 22.12.2023 | 23,94 | 23,95 | 23,66 | 23,80 | -0,83% | 521,00 |
| 21.12.2023 | 23,47 | 24,00 | 23,31 | 24,00 | 2,13% | 606,00 |
| 20.12.2023 | 23,66 | 23,66 | 23,30 | 23,50 | -0,68% | 1.007,00 |