17,350€
-0,57%
Echtzeit-Aktienkurs Japan Airlines Co. Ltd.
Bid:
Ask:
Aktienkurse zur Japan Airlines Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | 1,00 |
| 02.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | 1,00 |
| 01.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 5,45% | 1,00 |
| 23.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 26,00 |
| 16.06.2025 | 16,60 | 16,90 | 16,60 | 16,60 | -5,14% | 62,00 |
| 11.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | 7,00 |
| 09.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | 22,00 |
| 04.06.2025 | 18,10 | 18,40 | 18,00 | 18,40 | 3,37% | 1.617,00 |
| 03.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | 283,00 |
| 02.06.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 2,87% | 26,00 |
| 27.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 50,00 |
| 26.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | 29,00 |
| 23.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | 70,00 |
| 15.05.2025 | 16,90 | 17,20 | 16,90 | 16,90 | -0,59% | 102,00 |
| 14.05.2025 | 16,80 | 17,10 | 16,80 | 17,00 | 1,19% | 359,00 |
| 13.05.2025 | 17,10 | 17,10 | 16,80 | 16,80 | 1,20% | 84,00 |
| 09.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | 120,00 |
| 08.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 13,00 |
| 07.05.2025 | 17,00 | 17,10 | 16,80 | 17,10 | 4,27% | 414,00 |
| 05.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | 320,00 |
| 29.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | 306,00 |
| 28.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | 308,00 |
| 25.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | 313,00 |
| 24.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 308,00 |
| 23.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | 50,00 |
| 22.04.2025 | 16,30 | 16,40 | 16,30 | 16,40 | 10,07% | 566,00 |
| 15.04.2025 | 15,10 | 15,10 | 14,90 | 14,90 | -0,67% | 2,00 |
| 11.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 200,00 |
| 10.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 4,23% | 300,00 |
| 09.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -4,05% | 300,00 |
| 08.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 8,03% | 50,00 |
| 07.04.2025 | 13,70 | 14,00 | 13,70 | 13,70 | -7,43% | 802,00 |
| 04.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -9,20% | 18,00 |
| 28.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | 64,00 |
| 26.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | 50,00 |
| 25.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | 351,00 |
| 21.03.2025 | 16,70 | 16,70 | 16,60 | 16,60 | 0,00% | 1.790,00 |
| 20.03.2025 | 16,20 | 16,60 | 15,90 | 16,60 | 1,84% | 2.204,00 |
| 19.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,82% | 16,00 |
| 18.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | 200,00 |
| 17.03.2025 | 15,90 | 16,20 | 15,90 | 16,20 | 0,00% | 327,00 |
| 14.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | 150,00 |
| 12.03.2025 | 16,30 | 16,70 | 16,30 | 16,40 | 0,00% | 1.460,00 |
| 07.03.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -1,20% | 170,00 |
| 04.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 299,00 |
| 03.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 102,00 |
| 27.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | 299,00 |
| 26.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | 297,00 |
| 24.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | 295,00 |
| 21.02.2025 | 16,70 | 16,70 | 16,50 | 16,70 | 0,60% | 1.066,00 |
| 20.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | 110,00 |
| 17.02.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -1,84% | 2,00 |
| 12.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 30,00 |
| 11.02.2025 | 16,00 | 16,10 | 16,00 | 16,10 | -1,83% | 806,00 |
| 10.02.2025 | 16,30 | 16,40 | 16,30 | 16,40 | 0,61% | 61,00 |
| 07.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 5,84% | 100,00 |
| 04.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | 100,00 |
| 03.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 4,00 |
| 29.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | 100,00 |
| 24.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 330,00 |
| 23.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 33,00 |
| 21.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | 150,00 |
| 20.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 277,00 |
| 17.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | 100,00 |
| 16.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | 30,00 |
| 15.01.2025 | 15,10 | 15,10 | 14,90 | 14,90 | 0,00% | 2,00 |
| 14.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 78,00 |
| 10.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 35,00 |
| 06.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | 91,00 |
| 02.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 98,00 |
| 30.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 161,00 |
| 23.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 25,00 |
| 20.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | 3,00 |
| 19.12.2024 | 15,30 | 15,50 | 15,30 | 15,40 | -1,28% | 942,00 |
| 18.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 700,00 |
| 17.12.2024 | 15,70 | 15,70 | 15,50 | 15,50 | -1,90% | 2.370,00 |
| 16.12.2024 | 15,70 | 15,80 | 15,70 | 15,80 | 0,00% | 137,00 |
| 13.12.2024 | 16,10 | 16,10 | 15,80 | 15,80 | -1,86% | 70,00 |
| 09.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | 10,00 |
| 06.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 5,00 |
| 29.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | 150,00 |
| 28.11.2024 | 15,20 | 15,40 | 15,20 | 15,40 | 1,99% | 1.139,00 |
| 27.11.2024 | 15,10 | 15,20 | 15,10 | 15,10 | 2,72% | 941,00 |
| 25.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | 100,00 |
| 22.11.2024 | 14,90 | 15,00 | 14,90 | 15,00 | -0,66% | 668,00 |
| 18.11.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 0,67% | 13,00 |
| 15.11.2024 | 15,10 | 15,10 | 14,80 | 15,00 | 1,35% | 22,00 |
| 11.11.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 0,68% | 54,00 |
| 07.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | 250,00 |
| 05.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | 1,00 |
| 31.10.2024 | 14,80 | 14,80 | 14,70 | 14,70 | -1,34% | 55,00 |
| 29.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 50,00 |
| 28.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 100,00 |
| 24.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | 1,00 |
| 23.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | 4,00 |
| 18.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 141,00 |
| 16.10.2024 | 14,80 | 14,90 | 14,80 | 14,80 | -0,67% | 731,00 |
| 15.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 1,00 |
| 14.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | 168,00 |
| 11.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 27,00 |