28,291$
0,02%
Echtzeit-Aktienkurs Japan Tobacco Inc.
Bid:
Ask:
Aktienkurse zur Japan Tobacco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 28,39 | 28,39 | 28,19 | 28,28 | 0,00% | - |
| 30.05.2024 | 28,31 | 28,34 | 28,14 | 28,29 | 1,60% | - |
| 29.05.2024 | 28,11 | 28,11 | 27,83 | 27,84 | -0,96% | - |
| 28.05.2024 | 28,37 | 28,37 | 28,09 | 28,11 | -1,11% | - |
| 24.05.2024 | 28,37 | 28,46 | 28,36 | 28,42 | 0,33% | - |
| 23.05.2024 | 28,44 | 28,44 | 28,10 | 28,33 | 0,47% | - |
| 22.05.2024 | 28,21 | 28,41 | 28,19 | 28,20 | -1,58% | - |
| 21.05.2024 | 28,48 | 28,65 | 28,47 | 28,65 | 0,10% | - |
| 20.05.2024 | 28,52 | 28,63 | 28,52 | 28,62 | 1,54% | - |
| 17.05.2024 | 28,32 | 28,37 | 28,15 | 28,18 | -0,47% | - |
| 16.05.2024 | 28,31 | 28,48 | 28,30 | 28,32 | 0,06% | - |
| 15.05.2024 | 28,33 | 28,51 | 28,24 | 28,30 | 1,69% | - |
| 14.05.2024 | 27,85 | 27,96 | 27,79 | 27,83 | -0,41% | - |
| 13.05.2024 | 27,87 | 27,96 | 27,86 | 27,94 | -1,05% | - |
| 10.05.2024 | 28,32 | 28,33 | 28,21 | 28,24 | 1,16% | - |
| 09.05.2024 | 27,91 | 28,02 | 27,84 | 27,92 | 0,88% | - |
| 08.05.2024 | 27,69 | 27,81 | 27,62 | 27,67 | -0,18% | - |
| 07.05.2024 | 27,87 | 27,87 | 27,67 | 27,72 | -1,25% | - |
| 06.05.2024 | 27,93 | 28,07 | 27,91 | 28,07 | 0,07% | - |
| 03.05.2024 | 28,30 | 28,37 | 28,01 | 28,05 | 0,19% | - |
| 02.05.2024 | 27,71 | 28,04 | 27,63 | 28,00 | 4,77% | - |
| 30.04.2024 | 26,97 | 27,03 | 26,72 | 26,72 | -0,18% | - |
| 29.04.2024 | 26,70 | 26,87 | 26,64 | 26,77 | -0,27% | - |
| 26.04.2024 | 26,76 | 26,88 | 26,48 | 26,84 | -0,02% | - |
| 25.04.2024 | 26,74 | 26,87 | 26,69 | 26,85 | -0,59% | - |
| 24.04.2024 | 27,14 | 27,16 | 26,95 | 27,01 | 0,31% | - |
| 23.04.2024 | 26,99 | 27,11 | 26,92 | 26,92 | -0,07% | - |
| 22.04.2024 | 26,79 | 26,94 | 26,72 | 26,94 | 2,73% | - |
| 19.04.2024 | 26,34 | 26,53 | 26,23 | 26,23 | -0,38% | - |
| 18.04.2024 | 26,31 | 26,37 | 26,20 | 26,33 | 0,53% | - |
| 17.04.2024 | 26,37 | 26,45 | 26,19 | 26,19 | -1,22% | - |
| 16.04.2024 | 26,51 | 26,60 | 26,45 | 26,51 | -2,08% | - |
| 15.04.2024 | 27,03 | 27,15 | 26,98 | 27,08 | -0,11% | - |
| 12.04.2024 | 27,24 | 27,30 | 27,09 | 27,10 | 0,12% | - |
| 11.04.2024 | 26,96 | 27,08 | 26,76 | 27,07 | 0,46% | - |
| 10.04.2024 | 27,06 | 27,06 | 26,82 | 26,95 | -1,54% | - |
| 09.04.2024 | 27,14 | 27,39 | 27,10 | 27,37 | 0,96% | - |
| 08.04.2024 | 27,12 | 27,19 | 27,01 | 27,11 | 0,36% | - |
| 05.04.2024 | 27,07 | 27,19 | 27,01 | 27,01 | -1,25% | - |
| 04.04.2024 | 27,30 | 27,49 | 27,17 | 27,35 | 1,00% | - |
| 03.04.2024 | 27,14 | 27,17 | 27,05 | 27,08 | -0,49% | - |
| 02.04.2024 | 27,35 | 27,36 | 27,20 | 27,22 | 2,85% | - |
| 28.03.2024 | 26,46 | 26,50 | 26,46 | 26,46 | 0,40% | - |
| 27.03.2024 | 26,34 | 26,36 | 26,25 | 26,36 | 0,57% | - |
| 26.03.2024 | 26,22 | 26,25 | 26,21 | 26,21 | 0,16% | - |
| 25.03.2024 | 26,12 | 26,22 | 26,12 | 26,17 | -0,22% | - |
| 22.03.2024 | 26,31 | 26,32 | 26,12 | 26,22 | 0,07% | - |
| 21.03.2024 | 26,21 | 26,26 | 26,08 | 26,20 | 0,13% | - |
| 20.03.2024 | 26,07 | 26,20 | 26,02 | 26,17 | -0,15% | - |
| 19.03.2024 | 26,12 | 26,22 | 26,09 | 26,21 | 0,45% | - |
| 18.03.2024 | 26,13 | 26,13 | 26,07 | 26,09 | 0,71% | - |
| 15.03.2024 | 25,94 | 25,96 | 25,82 | 25,91 | -0,35% | - |
| 14.03.2024 | 26,11 | 26,11 | 25,93 | 26,00 | -0,11% | - |
| 13.03.2024 | 25,90 | 26,09 | 25,82 | 26,03 | 0,17% | - |
| 12.03.2024 | 25,90 | 26,08 | 25,83 | 25,98 | 0,17% | - |
| 11.03.2024 | 26,02 | 26,02 | 25,90 | 25,94 | -0,66% | - |
| 08.03.2024 | 26,15 | 26,21 | 26,09 | 26,11 | -0,14% | - |
| 07.03.2024 | 26,05 | 26,19 | 26,05 | 26,15 | 0,82% | - |
| 06.03.2024 | 26,08 | 26,08 | 25,89 | 25,93 | 0,68% | - |
| 05.03.2024 | 25,80 | 25,84 | 25,68 | 25,76 | 1,27% | - |
| 04.03.2024 | 25,53 | 25,53 | 25,41 | 25,43 | -1,66% | - |
| 01.03.2024 | 25,70 | 25,89 | 25,70 | 25,86 | -0,68% | - |
| 29.02.2024 | 26,00 | 26,08 | 25,92 | 26,04 | 1,64% | - |
| 28.02.2024 | 25,66 | 25,67 | 25,62 | 25,62 | -1,34% | - |
| 27.02.2024 | 25,96 | 26,04 | 25,95 | 25,97 | 0,00% | - |
| 26.02.2024 | 26,24 | 26,24 | 25,96 | 25,97 | -1,23% | - |
| 23.02.2024 | 26,41 | 26,41 | 26,29 | 26,29 | -0,13% | - |
| 22.02.2024 | 26,33 | 26,39 | 26,19 | 26,33 | 1,64% | - |
| 21.02.2024 | 26,04 | 26,04 | 25,85 | 25,90 | -0,27% | - |
| 20.02.2024 | 26,06 | 26,07 | 25,88 | 25,97 | 1,04% | - |
| 16.02.2024 | 25,78 | 25,87 | 25,64 | 25,71 | -0,57% | - |
| 15.02.2024 | 25,89 | 25,89 | 25,68 | 25,85 | -0,51% | - |
| 14.02.2024 | 25,96 | 26,14 | 25,96 | 25,99 | -2,64% | - |
| 13.02.2024 | 26,75 | 26,79 | 26,55 | 26,69 | 1,41% | - |
| 12.02.2024 | 26,33 | 26,33 | 26,30 | 26,32 | 0,08% | - |
| 09.02.2024 | 26,31 | 26,48 | 26,13 | 26,30 | -0,25% | - |
| 08.02.2024 | 26,18 | 26,39 | 26,18 | 26,37 | -1,20% | - |
| 07.02.2024 | 26,65 | 26,71 | 26,62 | 26,68 | 0,84% | - |
| 06.02.2024 | 26,47 | 26,74 | 26,40 | 26,46 | 0,39% | - |
| 05.02.2024 | 26,52 | 26,54 | 26,21 | 26,36 | -0,18% | - |
| 02.02.2024 | 26,37 | 26,40 | 26,15 | 26,40 | -1,38% | - |
| 01.02.2024 | 26,63 | 26,78 | 26,55 | 26,77 | 1,59% | - |
| 31.01.2024 | 26,46 | 26,61 | 26,21 | 26,35 | 1,95% | - |
| 30.01.2024 | 25,92 | 26,04 | 25,84 | 25,85 | 0,00% | - |
| 29.01.2024 | 25,90 | 26,08 | 25,72 | 25,85 | 1,00% | - |
| 26.01.2024 | 25,64 | 25,66 | 25,48 | 25,59 | -0,29% | - |
| 25.01.2024 | 25,85 | 25,87 | 25,64 | 25,67 | -0,82% | - |
| 24.01.2024 | 25,92 | 26,01 | 25,87 | 25,88 | 0,84% | - |
| 23.01.2024 | 25,64 | 25,67 | 25,58 | 25,67 | -0,25% | - |
| 22.01.2024 | 25,73 | 25,79 | 25,69 | 25,73 | 0,50% | - |
| 19.01.2024 | 25,68 | 25,76 | 25,59 | 25,60 | -0,95% | - |
| 18.01.2024 | 25,99 | 26,04 | 25,85 | 25,85 | 0,72% | - |
| 17.01.2024 | 25,77 | 25,77 | 25,59 | 25,66 | -1,70% | - |
| 16.01.2024 | 26,01 | 26,26 | 25,97 | 26,10 | 0,04% | - |
| 12.01.2024 | 26,14 | 26,23 | 26,07 | 26,09 | -0,32% | - |
| 11.01.2024 | 26,14 | 26,18 | 25,96 | 26,18 | 0,25% | - |
| 10.01.2024 | 26,18 | 26,18 | 26,11 | 26,11 | 0,61% | - |
| 09.01.2024 | 26,02 | 26,24 | 25,95 | 25,95 | -0,40% | - |
| 08.01.2024 | 25,99 | 26,09 | 25,99 | 26,06 | -0,32% | - |
| 05.01.2024 | 25,86 | 26,16 | 25,86 | 26,14 | 1,99% | - |