26,195€
1,41%
Echtzeit-Aktienkurs JAPAN TOBACCO
Bid:
Ask:
Aktienkurse zur JAPAN TOBACCO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 26,10 | 26,20 | 26,10 | 26,20 | 1,43% | 474,00 |
| 15.05.2024 | 25,83 | 25,83 | 25,83 | 25,83 | -0,12% | - |
| 14.05.2024 | 25,64 | 25,86 | 25,64 | 25,86 | -0,23% | 350,00 |
| 13.05.2024 | 25,92 | 25,92 | 25,92 | 25,92 | -1,63% | - |
| 10.05.2024 | 26,15 | 26,35 | 26,15 | 26,35 | 2,45% | 200,00 |
| 09.05.2024 | 25,72 | 25,72 | 25,72 | 25,72 | -0,92% | - |
| 08.05.2024 | 25,57 | 25,96 | 25,57 | 25,96 | 0,12% | 50,00 |
| 07.05.2024 | 25,93 | 25,93 | 25,93 | 25,93 | -0,99% | 350,00 |
| 06.05.2024 | 25,93 | 26,21 | 25,93 | 26,19 | 0,15% | 615,00 |
| 03.05.2024 | 25,98 | 26,38 | 25,98 | 26,15 | 0,04% | 3.728,00 |
| 02.05.2024 | 25,67 | 26,14 | 25,60 | 26,14 | 3,08% | 1.508,00 |
| 30.04.2024 | 25,16 | 25,36 | 25,16 | 25,36 | 1,36% | 108,00 |
| 29.04.2024 | 25,10 | 25,18 | 25,00 | 25,02 | 0,77% | 615,00 |
| 26.04.2024 | 24,83 | 24,83 | 24,83 | 24,83 | 0,08% | - |
| 25.04.2024 | 24,81 | 24,81 | 24,81 | 24,81 | -1,55% | - |
| 24.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,04% | - |
| 23.04.2024 | 25,21 | 25,21 | 25,21 | 25,21 | 0,60% | - |
| 22.04.2024 | 25,03 | 25,06 | 25,03 | 25,06 | 1,38% | 420,00 |
| 19.04.2024 | 24,72 | 24,72 | 24,72 | 24,72 | 0,37% | - |
| 18.04.2024 | 24,63 | 24,63 | 24,63 | 24,63 | -0,32% | - |
| 17.04.2024 | 24,71 | 24,71 | 24,71 | 24,71 | -0,84% | - |
| 16.04.2024 | 24,92 | 24,92 | 24,92 | 24,92 | -1,81% | - |
| 15.04.2024 | 25,38 | 25,38 | 25,38 | 25,38 | 0,48% | - |
| 12.04.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 1,04% | - |
| 11.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,36% | - |
| 10.04.2024 | 24,94 | 24,94 | 24,91 | 24,91 | -0,16% | 50,00 |
| 09.04.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -0,24% | - |
| 08.04.2024 | 24,87 | 25,01 | 24,87 | 25,01 | 0,40% | 5,00 |
| 05.04.2024 | 24,91 | 24,91 | 24,91 | 24,91 | -0,68% | - |
| 04.04.2024 | 25,08 | 25,08 | 25,08 | 25,08 | 0,16% | - |
| 03.04.2024 | 25,04 | 25,04 | 25,04 | 25,04 | -1,03% | - |
| 02.04.2024 | 25,37 | 25,37 | 25,28 | 25,30 | 3,39% | 1.444,00 |
| 28.03.2024 | 24,47 | 24,47 | 24,47 | 24,47 | 1,12% | - |
| 27.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,46% | - |
| 26.03.2024 | 24,09 | 24,09 | 24,09 | 24,09 | -0,04% | - |
| 25.03.2024 | 24,38 | 24,38 | 24,10 | 24,10 | -0,29% | 258,00 |
| 22.03.2024 | 24,17 | 24,17 | 24,17 | 24,17 | -0,82% | - |
| 21.03.2024 | 23,84 | 24,37 | 23,84 | 24,37 | 2,65% | 1.000,00 |
| 20.03.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -1,90% | - |
| 19.03.2024 | 24,01 | 24,20 | 24,01 | 24,20 | 1,30% | 22,00 |
| 18.03.2024 | 23,87 | 23,89 | 23,87 | 23,89 | 0,42% | 243,00 |
| 15.03.2024 | 23,79 | 23,79 | 23,79 | 23,79 | -0,04% | - |
| 14.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,63% | - |
| 13.03.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,04% | - |
| 12.03.2024 | 23,64 | 23,64 | 23,64 | 23,64 | -0,04% | - |
| 11.03.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -0,38% | - |
| 08.03.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -0,13% | - |
| 07.03.2024 | 23,77 | 23,77 | 23,77 | 23,77 | 0,30% | - |
| 06.03.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,25% | - |
| 05.03.2024 | 23,64 | 23,64 | 23,64 | 23,64 | 1,46% | - |
| 04.03.2024 | 23,44 | 23,44 | 23,30 | 23,30 | -1,69% | 600,00 |
| 01.03.2024 | 23,77 | 23,83 | 23,38 | 23,70 | -1,33% | 4.185,00 |
| 29.02.2024 | 23,90 | 24,02 | 23,90 | 24,02 | 1,31% | 100,00 |
| 28.02.2024 | 23,71 | 23,71 | 23,71 | 23,71 | -0,96% | - |
| 27.02.2024 | 23,70 | 23,94 | 23,70 | 23,94 | -0,54% | 75,00 |
| 26.02.2024 | 24,07 | 24,07 | 24,07 | 24,07 | -0,86% | - |
| 23.02.2024 | 24,14 | 24,28 | 24,14 | 24,28 | 0,46% | 500,00 |
| 22.02.2024 | 24,17 | 24,17 | 24,17 | 24,17 | 0,71% | - |
| 21.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,08% | - |
| 20.02.2024 | 24,02 | 24,02 | 24,02 | 24,02 | -0,12% | - |
| 19.02.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 0,71% | - |
| 16.02.2024 | 23,88 | 23,88 | 23,88 | 23,88 | -0,46% | - |
| 15.02.2024 | 23,98 | 23,99 | 23,98 | 23,99 | -0,70% | 150,00 |
| 14.02.2024 | 24,16 | 24,16 | 24,16 | 24,16 | -4,51% | - |
| 13.02.2024 | 24,81 | 25,30 | 24,81 | 25,30 | 3,94% | 681,00 |
| 12.02.2024 | 24,34 | 24,34 | 24,34 | 24,34 | 0,08% | - |
| 09.02.2024 | 24,36 | 24,36 | 24,32 | 24,32 | 0,00% | 1.000,00 |
| 08.02.2024 | 24,32 | 24,32 | 24,32 | 24,32 | -1,06% | - |
| 07.02.2024 | 24,58 | 24,58 | 24,58 | 24,58 | 0,24% | - |
| 06.02.2024 | 24,52 | 24,52 | 24,52 | 24,52 | 0,37% | - |
| 05.02.2024 | 24,43 | 24,43 | 24,43 | 24,43 | 0,12% | - |
| 02.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,08% | - |
| 01.02.2024 | 24,50 | 24,50 | 24,38 | 24,38 | 2,09% | 255,00 |
| 31.01.2024 | 23,88 | 23,88 | 23,88 | 23,88 | -0,04% | - |
| 30.01.2024 | 23,89 | 23,89 | 23,89 | 23,89 | 0,84% | - |
| 29.01.2024 | 23,65 | 23,69 | 23,65 | 23,69 | 1,24% | 125,00 |
| 26.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,89% | 12,00 |
| 25.01.2024 | 23,61 | 23,61 | 23,61 | 23,61 | -0,04% | 125,00 |
| 24.01.2024 | 23,62 | 23,62 | 23,62 | 23,62 | 0,13% | - |
| 23.01.2024 | 23,63 | 23,79 | 23,32 | 23,59 | 0,21% | 1.350,00 |
| 22.01.2024 | 23,43 | 23,88 | 23,43 | 23,54 | 0,38% | 462,00 |
| 19.01.2024 | 23,36 | 23,45 | 23,36 | 23,45 | -2,09% | 252,00 |
| 18.01.2024 | 23,73 | 23,95 | 23,73 | 23,95 | 1,10% | 500,00 |
| 17.01.2024 | 23,64 | 23,69 | 23,43 | 23,69 | -0,88% | 2.805,00 |
| 16.01.2024 | 23,89 | 23,90 | 23,89 | 23,90 | -0,21% | 150,00 |
| 15.01.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 1,40% | - |
| 12.01.2024 | 23,62 | 23,62 | 23,62 | 23,62 | -0,04% | - |
| 11.01.2024 | 23,65 | 23,65 | 23,63 | 23,63 | -1,17% | 100,00 |
| 10.01.2024 | 23,91 | 23,91 | 23,91 | 23,91 | 0,89% | - |
| 09.01.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -1,29% | - |
| 08.01.2024 | 24,01 | 24,01 | 24,01 | 24,01 | 1,31% | 50,00 |
| 05.01.2024 | 23,46 | 23,84 | 23,46 | 23,70 | 1,02% | 365,00 |
| 04.01.2024 | 23,46 | 23,46 | 23,46 | 23,46 | 1,51% | - |
| 03.01.2024 | 23,11 | 23,11 | 23,11 | 23,11 | -0,56% | - |
| 02.01.2024 | 23,24 | 23,24 | 23,24 | 23,24 | -0,17% | - |
| 29.12.2023 | 23,21 | 23,28 | 23,21 | 23,28 | 1,48% | 460,00 |
| 28.12.2023 | 22,94 | 22,94 | 22,94 | 22,94 | -3,25% | - |
| 27.12.2023 | 23,71 | 23,71 | 23,71 | 23,71 | 0,17% | - |
| 22.12.2023 | 23,67 | 23,67 | 23,67 | 23,67 | 0,08% | - |
| 21.12.2023 | 23,40 | 23,67 | 23,40 | 23,65 | 1,07% | 790,00 |