16,005€
-1,40%
Echtzeit-Aktienkurs Japan Airlines Co. Ltd.
Bid:
Ask:
Aktienkurse zur Japan Airlines Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 15,91 | 16,18 | 15,67 | 15,82 | -2,53% | - |
| 30.07.2026 | 15,85 | 16,27 | 15,82 | 16,23 | 0,08% | - |
| 29.07.2026 | 16,25 | 16,48 | 16,06 | 16,22 | 0,90% | - |
| 28.07.2026 | 16,01 | 16,09 | 15,96 | 16,08 | 4,16% | - |
| 27.07.2026 | 15,61 | 15,74 | 15,43 | 15,43 | 2,97% | - |
| 24.07.2026 | 14,88 | 14,99 | 14,82 | 14,99 | -1,80% | - |
| 23.07.2026 | 15,31 | 15,35 | 15,10 | 15,26 | -0,75% | - |
| 22.07.2026 | 15,29 | 15,44 | 15,26 | 15,38 | -1,73% | - |
| 21.07.2026 | 15,53 | 15,75 | 15,46 | 15,65 | -0,67% | 319,00 |
| 20.07.2026 | 15,74 | 15,75 | 15,74 | 15,75 | 0,83% | - |
| 17.07.2026 | 15,57 | 15,66 | 15,48 | 15,62 | 0,14% | - |
| 16.07.2026 | 15,68 | 15,71 | 15,51 | 15,60 | -0,62% | - |
| 15.07.2026 | 15,64 | 15,74 | 15,49 | 15,70 | -1,04% | - |
| 14.07.2026 | 15,82 | 15,98 | 15,80 | 15,86 | 0,71% | 1.500,00 |
| 13.07.2026 | 15,73 | 15,82 | 15,64 | 15,75 | -1,56% | - |
| 10.07.2026 | 15,89 | 16,01 | 15,87 | 16,00 | -0,88% | - |
| 09.07.2026 | 16,11 | 16,23 | 15,99 | 16,14 | -0,09% | - |
| 08.07.2026 | 16,43 | 16,45 | 16,09 | 16,16 | -2,99% | - |
| 07.07.2026 | 16,75 | 16,80 | 16,63 | 16,66 | -0,77% | - |
| 06.07.2026 | 16,77 | 16,85 | 16,67 | 16,79 | 1,77% | - |
| 03.07.2026 | 16,62 | 16,62 | 16,43 | 16,49 | 0,73% | - |
| 02.07.2026 | 16,37 | 16,44 | 16,17 | 16,37 | 3,85% | 100,00 |
| 01.07.2026 | 15,33 | 15,85 | 15,33 | 15,77 | 3,36% | 40,00 |
| 30.06.2026 | 15,26 | 15,45 | 15,23 | 15,25 | -0,73% | - |
| 29.06.2026 | 15,50 | 15,57 | 14,87 | 15,37 | -0,68% | - |
| 26.06.2026 | 15,27 | 15,54 | 15,27 | 15,47 | 0,67% | - |
| 25.06.2026 | 15,14 | 15,41 | 15,14 | 15,37 | 0,59% | - |
| 24.06.2026 | 14,93 | 15,29 | 14,93 | 15,28 | 2,14% | - |
| 23.06.2026 | 15,12 | 15,12 | 14,84 | 14,96 | -1,38% | - |
| 22.06.2026 | 15,07 | 15,17 | 14,99 | 15,17 | 0,76% | - |
| 19.06.2026 | 15,23 | 15,23 | 14,96 | 15,05 | -1,21% | - |
| 18.06.2026 | 15,29 | 15,33 | 15,02 | 15,24 | -0,11% | - |
| 17.06.2026 | 15,27 | 15,30 | 15,14 | 15,26 | -0,26% | - |
| 16.06.2026 | 15,23 | 15,32 | 15,21 | 15,30 | 1,56% | - |
| 15.06.2026 | 14,40 | 15,34 | 14,40 | 15,06 | 4,97% | 5.000,00 |
| 12.06.2026 | 14,25 | 14,39 | 14,10 | 14,35 | 2,54% | - |
| 11.06.2026 | 14,14 | 14,14 | 13,90 | 13,99 | -1,43% | - |
| 10.06.2026 | 13,92 | 14,26 | 13,92 | 14,20 | 0,60% | - |
| 09.06.2026 | 14,56 | 14,56 | 14,06 | 14,11 | -3,32% | - |
| 08.06.2026 | 14,24 | 14,61 | 14,24 | 14,60 | 0,72% | - |
| 05.06.2026 | 14,54 | 14,54 | 14,26 | 14,49 | 1,03% | 352,00 |
| 04.06.2026 | 14,07 | 14,35 | 14,07 | 14,34 | 2,41% | - |
| 03.06.2026 | 14,37 | 14,37 | 13,99 | 14,01 | -2,08% | - |
| 02.06.2026 | 14,64 | 14,64 | 14,07 | 14,30 | -1,00% | - |
| 01.06.2026 | 14,74 | 14,74 | 14,44 | 14,45 | -2,02% | - |
| 29.05.2026 | 14,83 | 14,98 | 14,61 | 14,75 | 2,77% | - |
| 28.05.2026 | 14,54 | 14,54 | 14,32 | 14,35 | -1,05% | - |
| 27.05.2026 | 14,55 | 14,59 | 14,47 | 14,50 | -0,21% | - |
| 26.05.2026 | 14,49 | 14,54 | 14,46 | 14,53 | -0,21% | - |
| 25.05.2026 | 14,57 | 14,85 | 14,46 | 14,56 | 4,06% | 500,00 |
| 22.05.2026 | 13,99 | 14,00 | 13,84 | 13,99 | 0,34% | - |
| 21.05.2026 | 13,85 | 13,96 | 13,78 | 13,95 | 1,58% | - |
| 20.05.2026 | 13,56 | 13,86 | 13,54 | 13,73 | -0,54% | 1.000,00 |
| 19.05.2026 | 13,71 | 13,92 | 13,71 | 13,80 | 0,55% | - |
| 18.05.2026 | 13,84 | 13,84 | 13,62 | 13,73 | -0,67% | - |
| 15.05.2026 | 13,81 | 13,93 | 13,65 | 13,82 | 0,53% | - |
| 14.05.2026 | 13,74 | 13,84 | 13,66 | 13,75 | 0,46% | - |
| 13.05.2026 | 13,71 | 13,77 | 13,64 | 13,69 | 0,22% | - |
| 12.05.2026 | 13,80 | 13,83 | 13,61 | 13,66 | -1,62% | - |
| 11.05.2026 | 14,33 | 14,33 | 13,80 | 13,88 | -2,31% | 175,00 |
| 08.05.2026 | 14,36 | 14,37 | 14,17 | 14,21 | -0,63% | - |
| 07.05.2026 | 14,30 | 14,46 | 14,26 | 14,30 | 1,38% | - |
| 06.05.2026 | 13,74 | 14,10 | 13,74 | 14,10 | 1,86% | - |
| 05.05.2026 | 13,79 | 13,85 | 13,79 | 13,85 | 3,49% | - |
| 04.05.2026 | 13,72 | 13,72 | 13,37 | 13,38 | -1,40% | - |
| 30.04.2026 | 13,20 | 13,61 | 12,96 | 13,57 | 2,24% | - |
| 29.04.2026 | 13,22 | 13,32 | 13,22 | 13,27 | 0,68% | - |
| 28.04.2026 | 13,15 | 13,30 | 13,12 | 13,18 | 0,53% | - |
| 27.04.2026 | 13,24 | 13,25 | 13,01 | 13,11 | -1,26% | - |
| 24.04.2026 | 13,25 | 13,30 | 13,18 | 13,28 | 1,24% | - |
| 23.04.2026 | 13,21 | 13,29 | 13,05 | 13,12 | -3,09% | 125,00 |
| 22.04.2026 | 13,58 | 13,58 | 13,41 | 13,53 | -0,64% | 2.324,00 |
| 21.04.2026 | 13,88 | 13,88 | 13,59 | 13,62 | -1,64% | 361,00 |
| 20.04.2026 | 14,13 | 14,13 | 13,71 | 13,85 | -2,74% | - |
| 17.04.2026 | 13,56 | 14,25 | 13,50 | 14,24 | 4,08% | 171,00 |
| 16.04.2026 | 13,75 | 13,81 | 13,61 | 13,68 | 0,26% | - |
| 15.04.2026 | 13,62 | 13,78 | 13,59 | 13,65 | 0,81% | - |
| 14.04.2026 | 13,51 | 13,64 | 13,41 | 13,54 | -0,13% | 1.555,00 |
| 13.04.2026 | 13,91 | 13,91 | 13,44 | 13,55 | -2,80% | 123,00 |
| 10.04.2026 | 14,13 | 14,13 | 13,89 | 13,94 | -1,12% | 500,00 |
| 09.04.2026 | 14,08 | 14,10 | 13,92 | 14,10 | -2,98% | - |
| 08.04.2026 | 14,51 | 14,69 | 14,46 | 14,53 | 3,29% | - |
| 07.04.2026 | 14,07 | 14,12 | 13,86 | 14,07 | -2,97% | - |
| 02.04.2026 | 14,55 | 14,55 | 14,25 | 14,50 | 0,35% | - |
| 01.04.2026 | 14,45 | 14,55 | 14,30 | 14,45 | 1,05% | - |
| 31.03.2026 | 14,05 | 14,30 | 13,95 | 14,30 | 1,78% | 1.500,00 |
| 30.03.2026 | 14,00 | 14,35 | 13,90 | 14,05 | -4,10% | - |
| 27.03.2026 | 14,45 | 14,75 | 14,35 | 14,65 | 0,69% | - |
| 26.03.2026 | 14,45 | 14,60 | 14,45 | 14,55 | 0,00% | - |
| 25.03.2026 | 14,50 | 14,65 | 14,05 | 14,55 | 0,69% | - |
| 24.03.2026 | 14,60 | 14,60 | 14,15 | 14,45 | 0,70% | - |
| 23.03.2026 | 13,80 | 14,40 | 13,80 | 14,35 | -1,71% | - |
| 20.03.2026 | 14,55 | 14,60 | 14,55 | 14,60 | 2,46% | - |
| 19.03.2026 | 14,55 | 14,55 | 14,15 | 14,25 | -4,36% | - |
| 18.03.2026 | 14,65 | 15,45 | 14,65 | 14,90 | 5,30% | - |
| 17.03.2026 | 14,30 | 14,35 | 13,90 | 14,15 | -0,35% | - |
| 16.03.2026 | 14,15 | 14,85 | 14,10 | 14,20 | 0,35% | - |
| 13.03.2026 | 14,35 | 14,35 | 14,15 | 14,15 | -1,39% | - |
| 12.03.2026 | 14,55 | 14,90 | 14,30 | 14,35 | -1,71% | 100,00 |
| 11.03.2026 | 14,35 | 14,65 | 14,00 | 14,60 | -1,68% | - |