24,600€
0,08%
Echtzeit-Aktienkurs JAPAN TOBACCO
Bid:
Ask:
Aktienkurse zur JAPAN TOBACCO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,81 | 25,01 | 24,40 | 24,60 | 0,08% | 3.661,00 |
| 18.04.2024 | 24,74 | 24,87 | 24,57 | 24,58 | 0,14% | 205,00 |
| 17.04.2024 | 25,00 | 25,00 | 24,37 | 24,55 | -1,60% | 864,00 |
| 16.04.2024 | 25,02 | 25,12 | 24,81 | 24,95 | -0,95% | 136,00 |
| 15.04.2024 | 25,49 | 25,71 | 25,14 | 25,19 | -1,14% | 751,00 |
| 12.04.2024 | 25,36 | 25,74 | 25,27 | 25,48 | 0,95% | 1.010,00 |
| 11.04.2024 | 25,11 | 25,27 | 24,91 | 25,24 | 1,41% | 80,00 |
| 10.04.2024 | 25,04 | 25,22 | 24,79 | 24,89 | -1,35% | 208,00 |
| 09.04.2024 | 25,06 | 25,54 | 24,81 | 25,23 | 1,10% | 1.393,00 |
| 08.04.2024 | 24,96 | 25,35 | 24,80 | 24,95 | -0,76% | 1.092,00 |
| 05.04.2024 | 25,02 | 25,18 | 24,92 | 25,14 | 0,88% | 39,00 |
| 04.04.2024 | 25,19 | 25,49 | 24,90 | 24,92 | -1,68% | 269,00 |
| 03.04.2024 | 25,15 | 25,37 | 24,74 | 25,35 | 0,24% | 1.527,00 |
| 02.04.2024 | 25,29 | 25,76 | 24,91 | 25,29 | 3,01% | 1.602,00 |
| 28.03.2024 | 24,57 | 24,65 | 24,00 | 24,55 | 0,66% | 949,00 |
| 27.03.2024 | 24,08 | 24,55 | 24,08 | 24,39 | 0,93% | 1.163,00 |
| 26.03.2024 | 24,16 | 24,30 | 24,13 | 24,16 | 0,08% | 61,00 |
| 25.03.2024 | 24,20 | 24,39 | 23,98 | 24,14 | 0,19% | 236,00 |
| 22.03.2024 | 24,25 | 24,46 | 23,80 | 24,10 | -0,25% | 808,00 |
| 21.03.2024 | 23,97 | 24,21 | 23,95 | 24,16 | 0,92% | 22,00 |
| 20.03.2024 | 24,03 | 24,23 | 23,81 | 23,94 | -0,81% | 313,00 |
| 19.03.2024 | 24,00 | 24,26 | 23,98 | 24,13 | 0,50% | 560,00 |
| 18.03.2024 | 23,98 | 24,11 | 23,86 | 24,01 | 0,69% | 340,00 |
| 15.03.2024 | 23,82 | 24,08 | 23,69 | 23,85 | -0,36% | 235,00 |
| 14.03.2024 | 23,92 | 23,97 | 23,73 | 23,93 | 0,63% | 646,00 |
| 13.03.2024 | 23,74 | 23,92 | 23,59 | 23,78 | -0,52% | 155,00 |
| 12.03.2024 | 23,69 | 23,92 | 23,49 | 23,91 | 0,65% | 142,00 |
| 11.03.2024 | 23,70 | 23,91 | 23,33 | 23,75 | -0,48% | 590,00 |
| 08.03.2024 | 23,87 | 24,05 | 23,63 | 23,87 | -0,10% | 969,00 |
| 07.03.2024 | 23,81 | 24,11 | 23,58 | 23,89 | 0,34% | 131,00 |
| 06.03.2024 | 23,79 | 23,98 | 23,63 | 23,81 | 0,74% | 595,00 |
| 05.03.2024 | 23,54 | 23,92 | 23,47 | 23,64 | 1,00% | 277,00 |
| 04.03.2024 | 23,18 | 23,65 | 23,12 | 23,40 | -1,93% | 1.621,00 |
| 01.03.2024 | 23,88 | 24,10 | 23,65 | 23,86 | -1,02% | 844,00 |
| 29.02.2024 | 24,03 | 24,37 | 23,84 | 24,11 | 1,95% | 986,00 |
| 28.02.2024 | 23,83 | 23,99 | 23,55 | 23,65 | -1,27% | 115,00 |
| 27.02.2024 | 23,62 | 24,04 | 23,25 | 23,95 | 0,13% | 1.529,00 |
| 26.02.2024 | 24,19 | 24,38 | 23,76 | 23,92 | -0,89% | 582,00 |
| 23.02.2024 | 24,31 | 24,47 | 23,96 | 24,14 | -0,80% | 1.049,00 |
| 22.02.2024 | 24,29 | 24,44 | 23,80 | 24,33 | 1,50% | 1.670,00 |
| 21.02.2024 | 24,14 | 24,17 | 23,77 | 23,97 | -0,25% | 146,00 |
| 20.02.2024 | 24,17 | 24,22 | 23,93 | 24,03 | -0,80% | 2,00 |
| 19.02.2024 | 24,19 | 24,41 | 24,04 | 24,23 | 1,66% | 101,00 |
| 16.02.2024 | 24,05 | 24,27 | 23,78 | 23,83 | -0,75% | 899,00 |
| 15.02.2024 | 24,08 | 24,32 | 23,78 | 24,01 | -1,78% | 360,00 |
| 14.02.2024 | 24,26 | 24,55 | 24,13 | 24,45 | -1,03% | 578,00 |
| 13.02.2024 | 25,00 | 25,00 | 24,62 | 24,70 | 1,17% | 731,00 |
| 12.02.2024 | 24,42 | 24,51 | 24,22 | 24,42 | 0,06% | 2,00 |
| 09.02.2024 | 24,50 | 24,94 | 24,23 | 24,40 | -0,31% | 793,00 |
| 08.02.2024 | 24,45 | 24,78 | 24,23 | 24,48 | -1,19% | 4.504,00 |
| 07.02.2024 | 24,68 | 24,96 | 24,47 | 24,77 | 0,59% | 509,00 |
| 06.02.2024 | 24,61 | 24,83 | 24,41 | 24,63 | 0,35% | 537,00 |
| 05.02.2024 | 24,44 | 24,73 | 24,23 | 24,54 | 0,27% | 1.830,00 |
| 02.02.2024 | 24,49 | 24,52 | 24,19 | 24,48 | -0,61% | 402,00 |
| 01.02.2024 | 24,54 | 24,84 | 24,47 | 24,63 | 1,63% | 134,00 |
| 31.01.2024 | 23,85 | 24,39 | 23,85 | 24,23 | 1,61% | 4.048,00 |
| 30.01.2024 | 23,92 | 23,99 | 23,70 | 23,85 | -0,13% | 331,00 |
| 29.01.2024 | 23,75 | 23,88 | 23,69 | 23,88 | 1,21% | 2.277,00 |
| 26.01.2024 | 23,56 | 23,67 | 23,44 | 23,59 | -0,38% | 25,00 |
| 25.01.2024 | 23,71 | 23,83 | 23,39 | 23,68 | -0,42% | 472,00 |
| 24.01.2024 | 23,78 | 24,04 | 23,71 | 23,78 | 0,46% | 125,00 |
| 23.01.2024 | 23,65 | 23,79 | 23,46 | 23,67 | 0,06% | 97,00 |
| 22.01.2024 | 23,56 | 23,89 | 23,55 | 23,66 | -0,42% | 569,00 |
| 19.01.2024 | 23,49 | 23,86 | 23,49 | 23,76 | -1,12% | 69,00 |
| 18.01.2024 | 23,80 | 24,09 | 23,61 | 24,03 | 1,74% | 3.071,00 |
| 17.01.2024 | 23,78 | 23,78 | 23,15 | 23,62 | -1,71% | 2.059,00 |
| 16.01.2024 | 23,99 | 24,29 | 23,40 | 24,03 | 0,23% | 3.514,00 |
| 15.01.2024 | 24,21 | 24,40 | 23,80 | 23,97 | 0,65% | 786,00 |
| 12.01.2024 | 23,76 | 24,01 | 23,66 | 23,82 | -0,25% | 420,00 |
| 11.01.2024 | 23,74 | 24,11 | 23,69 | 23,88 | -0,83% | 27,00 |
| 10.01.2024 | 24,01 | 24,31 | 23,95 | 24,08 | 0,42% | 237,00 |
| 09.01.2024 | 23,84 | 24,23 | 23,66 | 23,98 | 0,90% | 413,00 |
| 08.01.2024 | 23,79 | 23,94 | 23,60 | 23,76 | 0,27% | 206,00 |
| 05.01.2024 | 23,51 | 23,98 | 23,49 | 23,70 | 1,15% | 727,00 |
| 04.01.2024 | 23,40 | 23,56 | 23,17 | 23,43 | 0,73% | 2.392,00 |
| 03.01.2024 | 23,47 | 23,57 | 23,06 | 23,26 | -1,50% | 1.956,00 |
| 02.01.2024 | 23,65 | 23,86 | 23,40 | 23,61 | 1,27% | 846,00 |
| 29.12.2023 | 23,34 | 23,44 | 23,16 | 23,32 | 0,80% | 670,00 |
| 28.12.2023 | 23,08 | 23,26 | 23,01 | 23,13 | -2,69% | 207,00 |
| 27.12.2023 | 23,95 | 23,98 | 23,71 | 23,77 | -0,77% | 2.022,00 |
| 22.12.2023 | 23,75 | 23,96 | 23,62 | 23,96 | 0,02% | 521,00 |
| 21.12.2023 | 23,65 | 24,00 | 23,30 | 23,95 | 2,00% | 606,00 |
| 20.12.2023 | 23,53 | 23,66 | 23,27 | 23,48 | 0,00% | 1.007,00 |
| 19.12.2023 | 23,77 | 23,90 | 23,15 | 23,48 | -0,13% | 2.338,00 |
| 18.12.2023 | 23,63 | 23,69 | 23,32 | 23,51 | -0,91% | 1.316,00 |
| 15.12.2023 | 23,82 | 24,32 | 23,73 | 23,73 | 0,23% | 2.261,00 |
| 14.12.2023 | 23,99 | 24,10 | 23,45 | 23,67 | -1,13% | 294,00 |
| 13.12.2023 | 23,88 | 24,13 | 23,47 | 23,94 | -0,71% | 1.955,00 |
| 12.12.2023 | 24,06 | 24,25 | 23,87 | 24,11 | -1,07% | 450,00 |
| 11.12.2023 | 24,47 | 24,71 | 24,15 | 24,37 | 0,60% | 974,00 |
| 08.12.2023 | 24,11 | 24,36 | 23,95 | 24,23 | -1,26% | 235,00 |
| 07.12.2023 | 24,35 | 24,56 | 23,99 | 24,54 | 2,64% | 3.239,00 |
| 06.12.2023 | 24,19 | 24,37 | 23,81 | 23,91 | 0,04% | 1.404,00 |
| 05.12.2023 | 23,91 | 24,09 | 23,80 | 23,90 | -0,81% | 586,00 |
| 04.12.2023 | 24,05 | 24,26 | 23,68 | 24,09 | -0,90% | 1.339,00 |
| 01.12.2023 | 23,61 | 24,50 | 23,61 | 24,31 | 2,96% | 1.631,00 |
| 30.11.2023 | 23,56 | 23,71 | 23,30 | 23,61 | 1,03% | 1.079,00 |
| 29.11.2023 | 23,31 | 23,52 | 23,28 | 23,37 | -0,09% | 1.229,00 |
| 28.11.2023 | 23,34 | 23,44 | 23,04 | 23,39 | -0,15% | 723,00 |
| 27.11.2023 | 23,07 | 23,43 | 22,97 | 23,43 | 1,74% | 554,00 |