17,450€
-0,29%
Echtzeit-Aktienkurs Japan Airlines Co. Ltd.
Bid:
Ask:
Aktienkurse zur Japan Airlines Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 287,00 |
| 25.02.2026 | 17,30 | 17,50 | 17,30 | 17,50 | 1,74% | 936,00 |
| 24.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | 1,00 |
| 23.02.2026 | 16,90 | 16,90 | 16,80 | 16,80 | 0,60% | 211,00 |
| 20.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | 26,00 |
| 19.02.2026 | 17,10 | 17,20 | 17,00 | 17,20 | -0,58% | 595,00 |
| 17.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | 118,00 |
| 16.02.2026 | 17,40 | 17,40 | 17,00 | 17,00 | -1,16% | 30,00 |
| 13.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | 1,00 |
| 11.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | 5,00 |
| 10.02.2026 | 16,60 | 16,70 | 16,60 | 16,70 | -0,60% | 1.367,00 |
| 09.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | 50,00 |
| 06.02.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 1,80% | 112,00 |
| 05.02.2026 | 17,00 | 17,00 | 16,70 | 16,70 | 0,00% | 13,00 |
| 04.02.2026 | 16,40 | 16,80 | 16,40 | 16,70 | 5,03% | 8.332,00 |
| 02.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | 560,00 |
| 27.01.2026 | 15,90 | 16,10 | 15,80 | 16,10 | -0,62% | 331,00 |
| 26.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | 2,00 |
| 23.01.2026 | 15,70 | 15,90 | 15,70 | 15,90 | -1,24% | 2,00 |
| 22.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 2,00 |
| 20.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | 5,00 |
| 19.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 24,00 |
| 15.01.2026 | 16,10 | 16,40 | 16,10 | 16,20 | 0,00% | 32,00 |
| 14.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | 121,00 |
| 13.01.2026 | 16,10 | 16,10 | 16,00 | 16,00 | -4,19% | 613,00 |
| 12.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | 300,00 |
| 07.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | 202,00 |
| 05.01.2026 | 16,20 | 16,20 | 16,00 | 16,00 | 1,91% | 18,00 |
| 30.12.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 139,00 |
| 29.12.2025 | 15,80 | 16,00 | 15,80 | 15,80 | -1,25% | 342,00 |
| 23.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 314,00 |
| 22.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | 52,00 |
| 19.12.2025 | 16,30 | 16,30 | 16,20 | 16,20 | 3,85% | 117,00 |
| 17.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 663,00 |
| 15.12.2025 | 16,10 | 16,10 | 15,70 | 15,70 | 0,00% | 361,00 |
| 10.12.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 474,00 |
| 08.12.2025 | 15,80 | 15,80 | 15,60 | 15,70 | -1,26% | 90,00 |
| 04.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 200,00 |
| 02.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | 81,00 |
| 01.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 1,00 |
| 28.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | 50,00 |
| 26.11.2025 | 16,30 | 16,40 | 16,30 | 16,40 | 0,61% | 62,00 |
| 21.11.2025 | 16,60 | 16,60 | 16,30 | 16,30 | 1,88% | 223,00 |
| 19.11.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | 3,00 |
| 18.11.2025 | 15,80 | 16,00 | 15,80 | 16,00 | -0,62% | 216,00 |
| 17.11.2025 | 16,10 | 16,30 | 16,10 | 16,10 | -1,83% | 65,00 |
| 13.11.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 0,00% | 18,00 |
| 12.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | 121,00 |
| 10.11.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 1,20% | 28,00 |
| 06.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | 299,00 |
| 05.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 4,91% | 38,00 |
| 04.11.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 3,82% | 646,00 |
| 03.11.2025 | 15,70 | 15,70 | 15,60 | 15,70 | 0,00% | 18,00 |
| 31.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 5,00 |
| 30.10.2025 | 15,60 | 15,80 | 15,60 | 15,60 | -4,88% | 22,00 |
| 29.10.2025 | 16,30 | 16,40 | 16,30 | 16,40 | -3,53% | 123,00 |
| 27.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 125,00 |
| 23.10.2025 | 16,70 | 17,00 | 16,70 | 17,00 | 0,59% | 13,00 |
| 21.10.2025 | 16,70 | 16,90 | 16,70 | 16,90 | 0,60% | 181,00 |
| 20.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | 15,00 |
| 17.10.2025 | 16,30 | 16,50 | 16,30 | 16,50 | 0,61% | 800,00 |
| 16.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | 1.534,00 |
| 15.10.2025 | 16,50 | 16,60 | 16,40 | 16,60 | 1,84% | 245,00 |
| 14.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | 308,00 |
| 13.10.2025 | 16,00 | 16,20 | 16,00 | 16,20 | -0,61% | 288,00 |
| 10.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 150,00 |
| 09.10.2025 | 16,20 | 16,50 | 16,20 | 16,30 | -1,81% | 227,00 |
| 06.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | 350,00 |
| 02.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 10,00 |
| 01.10.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 0,59% | 101,00 |
| 30.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | 2,00 |
| 29.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 40,00 |
| 25.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 505,00 |
| 23.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 35,00 |
| 22.09.2025 | 17,40 | 17,50 | 17,40 | 17,50 | -2,23% | 34,00 |
| 19.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | 20,00 |
| 17.09.2025 | 18,10 | 18,40 | 18,10 | 18,40 | 1,10% | 12,00 |
| 15.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | 1,00 |
| 09.09.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -0,55% | 339,00 |
| 03.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | 107,00 |
| 02.09.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -1,64% | 34,00 |
| 01.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | 1,00 |
| 25.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | 18,00 |
| 22.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 5,00 |
| 20.08.2025 | 18,80 | 18,80 | 18,50 | 18,50 | 1,09% | 110,00 |
| 18.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | 1,00 |
| 15.08.2025 | 18,60 | 18,70 | 18,30 | 18,30 | 0,00% | 33,00 |
| 14.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | 400,00 |
| 13.08.2025 | 18,50 | 18,60 | 18,50 | 18,60 | -0,53% | 108,00 |
| 12.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | 3,00 |
| 04.08.2025 | 18,00 | 18,00 | 17,80 | 18,00 | 5,26% | 285,00 |
| 01.08.2025 | 17,60 | 17,60 | 17,10 | 17,10 | -1,72% | 3,00 |
| 31.07.2025 | 17,70 | 17,70 | 17,40 | 17,40 | 2,35% | 306,00 |
| 29.07.2025 | 16,60 | 17,00 | 16,60 | 17,00 | 0,59% | 2.549,00 |
| 28.07.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 0,00% | 694,00 |
| 23.07.2025 | 17,20 | 17,20 | 16,90 | 16,90 | -0,59% | 295,00 |
| 22.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | 40,00 |
| 17.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | 10,00 |
| 16.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 70,00 |
| 15.07.2025 | 17,40 | 17,40 | 17,10 | 17,10 | -0,58% | 2,00 |