16,850€
0,90%
Echtzeit-Aktienkurs Japan Airlines Co. Ltd.
Bid:
Ask:
Aktienkurse zur Japan Airlines Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 16,95 | 16,95 | 16,85 | 16,85 | 0,90% | - |
| 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 |
| 10.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | 332,00 |
| 08.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 335,00 |
| 07.10.2024 | 15,30 | 15,30 | 15,10 | 15,10 | -1,31% | 210,00 |
| 04.10.2024 | 15,20 | 15,50 | 15,20 | 15,30 | 2,00% | 532,00 |
| 03.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 200,00 |
| 02.10.2024 | 15,30 | 15,30 | 15,00 | 15,20 | -3,80% | 1.901,00 |
| 01.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 222,00 |
| 30.09.2024 | 16,00 | 16,00 | 15,90 | 15,90 | 1,92% | 116,00 |
| 27.09.2024 | 15,40 | 15,60 | 15,40 | 15,60 | -0,64% | 410,00 |
| 26.09.2024 | 15,80 | 15,80 | 15,60 | 15,70 | 1,95% | 1.011,00 |
| 25.09.2024 | 15,50 | 15,50 | 15,40 | 15,40 | 1,32% | 541,00 |
| 24.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | 54,00 |
| 19.09.2024 | 15,70 | 15,70 | 15,60 | 15,60 | 0,65% | 423,00 |
| 18.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 300,00 |
| 17.09.2024 | 15,60 | 15,70 | 15,60 | 15,70 | 0,64% | 321,00 |
| 16.09.2024 | 15,70 | 15,70 | 15,40 | 15,60 | 0,65% | 405,00 |
| 12.09.2024 | 15,50 | 15,50 | 15,40 | 15,50 | 0,65% | 1.080,00 |
| 11.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 328,00 |
| 10.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 323,00 |
| 09.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | 2,00 |
| 03.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 328,00 |
| 29.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | 300,00 |
| 28.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 100,00 |
| 27.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 150,00 |
| 26.08.2024 | 15,20 | 15,30 | 15,20 | 15,20 | 0,66% | 350,00 |
| 23.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 4,86% | 641,00 |
| 20.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | 340,00 |
| 19.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | 2,00 |
| 15.08.2024 | 14,50 | 14,50 | 14,20 | 14,20 | 0,00% | 356,00 |
| 14.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | 100,00 |
| 13.08.2024 | 14,00 | 14,00 | 13,90 | 13,90 | -5,44% | 64,00 |
| 08.08.2024 | 14,50 | 14,70 | 14,50 | 14,70 | 2,08% | 399,00 |
| 06.08.2024 | 14,40 | 14,40 | 14,20 | 14,40 | 4,35% | 784,00 |
| 05.08.2024 | 14,00 | 14,00 | 13,80 | 13,80 | -5,48% | 378,00 |
| 01.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | 341,00 |
| 30.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 336,00 |
| 29.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | 7,00 |
| 26.07.2024 | 14,70 | 14,90 | 14,70 | 14,90 | -1,32% | 343,00 |
| 23.07.2024 | 15,00 | 15,10 | 15,00 | 15,10 | 3,42% | 451,00 |
| 19.07.2024 | 14,70 | 14,70 | 14,40 | 14,60 | -2,01% | 258,00 |
| 17.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 335,00 |
| 15.07.2024 | 15,20 | 15,20 | 14,80 | 14,80 | 0,00% | 20,00 |
| 05.07.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -0,67% | 1.021,00 |
| 04.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 20,00 |
| 28.06.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 230,00 |
| 26.06.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 55,00 |
| 25.06.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | 10,00 |
| 24.06.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | 6,00 |