24,625€
0,18%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,81 | 24,93 | 24,40 | 24,62 | -0,65% | - |
| 18.04.2024 | 24,76 | 24,84 | 24,59 | 24,78 | 0,96% | - |
| 17.04.2024 | 24,79 | 24,91 | 24,54 | 24,55 | -1,64% | - |
| 16.04.2024 | 25,01 | 25,06 | 24,85 | 24,96 | -2,12% | 299,00 |
| 15.04.2024 | 25,49 | 25,57 | 25,19 | 25,50 | 0,04% | - |
| 12.04.2024 | 25,35 | 25,75 | 25,34 | 25,49 | 1,05% | - |
| 11.04.2024 | 25,12 | 25,27 | 24,94 | 25,22 | 0,50% | - |
| 10.04.2024 | 25,04 | 25,14 | 24,83 | 25,10 | -0,38% | - |
| 09.04.2024 | 25,07 | 25,26 | 24,88 | 25,19 | 0,98% | 80,00 |
| 08.04.2024 | 24,96 | 25,10 | 24,80 | 24,95 | 0,10% | - |
| 05.04.2024 | 25,01 | 25,15 | 24,90 | 24,92 | -1,39% | - |
| 04.04.2024 | 25,18 | 25,32 | 25,03 | 25,27 | 1,10% | - |
| 03.04.2024 | 25,16 | 25,21 | 24,98 | 25,00 | -1,19% | - |
| 02.04.2024 | 25,48 | 25,58 | 25,24 | 25,30 | 3,06% | - |
| 28.03.2024 | 24,56 | 24,66 | 24,44 | 24,55 | 0,70% | - |
| 27.03.2024 | 24,33 | 24,49 | 24,25 | 24,38 | 0,87% | - |
| 26.03.2024 | 24,19 | 24,24 | 24,15 | 24,17 | 0,08% | - |
| 25.03.2024 | 24,21 | 24,27 | 24,10 | 24,15 | -0,66% | - |
| 22.03.2024 | 24,24 | 24,34 | 24,13 | 24,31 | 0,68% | - |
| 21.03.2024 | 23,96 | 24,20 | 23,95 | 24,14 | 0,81% | - |
| 20.03.2024 | 24,03 | 24,08 | 23,93 | 23,95 | -0,73% | - |
| 19.03.2024 | 24,21 | 24,26 | 24,02 | 24,12 | 0,46% | - |
| 18.03.2024 | 23,62 | 24,02 | 23,62 | 24,01 | 0,73% | 6,00 |
| 15.03.2024 | 23,84 | 23,94 | 23,69 | 23,84 | -0,44% | - |
| 14.03.2024 | 23,91 | 23,99 | 23,79 | 23,94 | 0,72% | 134,00 |
| 13.03.2024 | 23,74 | 23,83 | 23,59 | 23,77 | 0,21% | - |
| 12.03.2024 | 23,69 | 23,90 | 23,59 | 23,72 | -0,13% | - |
| 11.03.2024 | 23,77 | 23,84 | 23,61 | 23,75 | -0,44% | - |
| 08.03.2024 | 23,86 | 24,05 | 23,80 | 23,86 | -0,15% | - |
| 07.03.2024 | 23,81 | 23,96 | 23,74 | 23,89 | 0,42% | - |
| 06.03.2024 | 23,79 | 23,98 | 23,75 | 23,79 | -0,08% | - |
| 05.03.2024 | 23,74 | 23,83 | 23,63 | 23,81 | 1,75% | - |
| 04.03.2024 | 23,37 | 23,60 | 23,37 | 23,40 | -1,97% | - |
| 01.03.2024 | 23,89 | 23,99 | 23,68 | 23,87 | -0,93% | - |
| 29.02.2024 | 24,01 | 24,28 | 23,86 | 24,10 | 1,95% | - |
| 28.02.2024 | 23,64 | 23,88 | 23,63 | 23,64 | -1,36% | - |
| 27.02.2024 | 24,02 | 24,18 | 23,91 | 23,96 | 0,13% | 250,00 |
| 26.02.2024 | 24,19 | 24,23 | 23,92 | 23,93 | -0,85% | - |
| 23.02.2024 | 24,13 | 24,42 | 24,13 | 24,14 | -0,84% | - |
| 22.02.2024 | 24,29 | 24,44 | 24,21 | 24,34 | 1,54% | - |
| 21.02.2024 | 24,14 | 24,17 | 23,91 | 23,97 | -0,31% | - |
| 20.02.2024 | 24,16 | 24,22 | 23,94 | 24,05 | -0,74% | - |
| 19.02.2024 | 24,19 | 24,29 | 24,16 | 24,23 | 1,61% | - |
| 16.02.2024 | 24,05 | 24,09 | 23,79 | 23,84 | -0,75% | - |
| 15.02.2024 | 24,08 | 24,16 | 23,84 | 24,02 | -0,81% | 2.123,00 |
| 14.02.2024 | 24,26 | 24,45 | 24,21 | 24,22 | -2,32% | - |
| 13.02.2024 | 25,00 | 25,08 | 24,75 | 24,79 | 1,49% | - |
| 12.02.2024 | 24,41 | 24,51 | 24,41 | 24,43 | 0,06% | - |
| 09.02.2024 | 24,48 | 24,61 | 24,10 | 24,41 | -0,31% | 500,00 |
| 08.02.2024 | 24,45 | 24,55 | 24,28 | 24,49 | -1,09% | - |
| 07.02.2024 | 24,67 | 24,93 | 24,64 | 24,76 | 0,57% | - |
| 06.02.2024 | 24,59 | 24,94 | 24,52 | 24,62 | 0,31% | - |
| 05.02.2024 | 24,63 | 24,75 | 24,39 | 24,54 | 0,31% | - |
| 02.02.2024 | 24,48 | 24,65 | 24,24 | 24,47 | -0,69% | - |
| 01.02.2024 | 24,55 | 24,67 | 24,47 | 24,64 | 0,82% | 170,00 |
| 31.01.2024 | 24,31 | 24,56 | 24,25 | 24,44 | 2,50% | - |
| 30.01.2024 | 24,13 | 24,13 | 23,84 | 23,84 | -0,15% | - |
| 29.01.2024 | 23,75 | 24,21 | 23,70 | 23,88 | 1,36% | - |
| 26.01.2024 | 23,57 | 23,64 | 23,40 | 23,56 | -0,53% | 500,00 |
| 25.01.2024 | 23,70 | 23,88 | 23,60 | 23,68 | -0,38% | - |
| 24.01.2024 | 23,78 | 23,89 | 23,69 | 23,77 | 0,46% | - |
| 23.01.2024 | 23,76 | 23,76 | 23,53 | 23,66 | 0,02% | - |
| 22.01.2024 | 23,54 | 23,71 | 23,54 | 23,66 | 0,64% | - |
| 19.01.2024 | 23,49 | 23,69 | 23,48 | 23,51 | -1,20% | - |
| 18.01.2024 | 23,80 | 23,99 | 23,77 | 23,79 | 0,74% | - |
| 17.01.2024 | 23,77 | 23,78 | 23,54 | 23,62 | -1,75% | - |
| 16.01.2024 | 24,00 | 24,15 | 23,83 | 24,04 | 0,27% | - |
| 15.01.2024 | 24,01 | 24,11 | 23,90 | 23,97 | 0,61% | - |
| 12.01.2024 | 23,73 | 23,91 | 23,66 | 23,83 | -0,25% | - |
| 11.01.2024 | 23,77 | 23,97 | 23,69 | 23,89 | 0,36% | - |
| 10.01.2024 | 24,01 | 24,16 | 23,80 | 23,80 | 0,19% | - |
| 09.01.2024 | 23,83 | 24,00 | 23,75 | 23,76 | -0,02% | 350,00 |
| 08.01.2024 | 23,80 | 23,80 | 23,70 | 23,76 | -0,19% | 105,00 |
| 05.01.2024 | 23,74 | 23,84 | 23,55 | 23,81 | 1,62% | - |
| 04.01.2024 | 23,63 | 23,66 | 23,07 | 23,43 | 1,23% | - |
| 03.01.2024 | 23,57 | 23,57 | 23,09 | 23,14 | -1,95% | - |
| 02.01.2024 | 23,36 | 23,61 | 23,06 | 23,60 | -3,08% | 8,00 |
| 29.12.2023 | 23,34 | 24,35 | 23,33 | 24,35 | 5,25% | - |
| 28.12.2023 | 23,07 | 23,28 | 22,94 | 23,14 | -2,59% | - |
| 27.12.2023 | 23,62 | 23,90 | 23,31 | 23,75 | -0,06% | 9.513,00 |
| 22.12.2023 | 23,75 | 23,86 | 23,66 | 23,77 | -0,77% | - |
| 21.12.2023 | 23,78 | 23,96 | 23,74 | 23,95 | 1,20% | - |
| 20.12.2023 | 23,53 | 23,75 | 23,42 | 23,67 | 0,36% | 16,00 |
| 19.12.2023 | 23,76 | 23,85 | 23,50 | 23,58 | -0,42% | - |
| 18.12.2023 | 23,63 | 23,72 | 23,27 | 23,68 | -1,54% | 104,00 |
| 15.12.2023 | 23,82 | 24,14 | 23,66 | 24,05 | 1,61% | - |
| 14.12.2023 | 23,99 | 24,00 | 23,59 | 23,67 | -1,15% | - |
| 13.12.2023 | 23,68 | 24,07 | 23,68 | 23,95 | -0,73% | - |
| 12.12.2023 | 24,06 | 24,14 | 23,93 | 24,12 | 0,12% | - |
| 11.12.2023 | 24,29 | 24,41 | 24,05 | 24,09 | -0,54% | - |
| 08.12.2023 | 24,11 | 24,26 | 24,04 | 24,22 | -1,24% | 30,00 |
| 07.12.2023 | 24,35 | 24,66 | 24,20 | 24,53 | 1,22% | - |
| 06.12.2023 | 24,20 | 24,27 | 24,05 | 24,23 | 1,40% | - |
| 05.12.2023 | 23,91 | 23,96 | 23,71 | 23,90 | -0,81% | - |
| 04.12.2023 | 24,06 | 24,26 | 23,99 | 24,09 | 0,02% | - |
| 01.12.2023 | 23,81 | 24,27 | 23,78 | 24,09 | 2,06% | 30,00 |
| 30.11.2023 | 23,56 | 23,75 | 23,40 | 23,60 | 1,03% | - |
| 29.11.2023 | 23,34 | 23,52 | 23,21 | 23,36 | -0,09% | - |
| 28.11.2023 | 23,33 | 23,54 | 23,19 | 23,38 | -0,15% | 600,00 |
| 27.11.2023 | 23,29 | 23,43 | 23,12 | 23,42 | 1,65% | - |