15,835€
-2,55%
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 | 15,76 | 16,13 | 15,66 | 15,73 | -3,20% | - |
| 30.07.2026 | 15,94 | 16,25 | 15,94 | 16,25 | 1,85% | 622,00 |
| 29.07.2026 | 16,19 | 16,50 | 15,96 | 15,96 | -1,42% | 690,00 |
| 28.07.2026 | 16,19 | 16,19 | 16,19 | 16,19 | 4,83% | 7,00 |
| 27.07.2026 | 15,58 | 15,60 | 15,44 | 15,44 | 3,35% | 605,00 |
| 24.07.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -2,70% | 99,00 |
| 23.07.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -1,63% | 1,00 |
| 22.07.2026 | 15,49 | 15,61 | 15,19 | 15,61 | -0,67% | 206,00 |
| 21.07.2026 | 15,79 | 15,79 | 15,72 | 15,72 | -1,50% | 362,00 |
| 20.07.2026 | 15,96 | 15,96 | 15,96 | 15,96 | 1,92% | 33,00 |
| 17.07.2026 | 15,43 | 15,66 | 15,43 | 15,66 | 0,51% | 5,00 |
| 16.07.2026 | 15,39 | 15,58 | 15,39 | 15,58 | -1,70% | 2,00 |
| 15.07.2026 | 15,52 | 15,85 | 15,52 | 15,85 | -0,56% | 7,00 |
| 13.07.2026 | 15,55 | 15,94 | 15,54 | 15,94 | 1,01% | 129,00 |
| 10.07.2026 | 15,96 | 15,96 | 15,78 | 15,78 | -0,69% | 72,00 |
| 09.07.2026 | 16,22 | 16,22 | 15,89 | 15,89 | -1,76% | 3,00 |
| 08.07.2026 | 16,57 | 16,57 | 16,17 | 16,17 | -0,28% | 75,00 |
| 07.07.2026 | 16,90 | 16,90 | 16,22 | 16,22 | -4,02% | 1.200,00 |
| 06.07.2026 | 16,57 | 16,90 | 16,57 | 16,90 | 3,56% | 769,00 |
| 03.07.2026 | 16,38 | 16,38 | 16,32 | 16,32 | 0,49% | 336,00 |
| 02.07.2026 | 16,22 | 16,24 | 16,14 | 16,24 | 3,70% | 1.185,00 |
| 01.07.2026 | 15,27 | 15,66 | 15,27 | 15,66 | 0,77% | 1.113,00 |
| 30.06.2026 | 15,27 | 15,59 | 15,27 | 15,54 | 2,85% | 698,00 |
| 29.06.2026 | 15,38 | 15,69 | 15,02 | 15,11 | -0,62% | 13.566,00 |
| 26.06.2026 | 15,38 | 15,70 | 15,20 | 15,20 | 0,33% | 81,00 |
| 25.06.2026 | 15,24 | 15,46 | 15,14 | 15,15 | 1,34% | 377,00 |
| 23.06.2026 | 14,73 | 15,04 | 14,73 | 14,95 | -1,81% | 10,00 |
| 22.06.2026 | 15,24 | 15,24 | 14,94 | 15,23 | -0,29% | 635,00 |
| 19.06.2026 | 14,98 | 15,31 | 14,98 | 15,27 | 0,86% | 59,00 |
| 18.06.2026 | 15,05 | 15,14 | 15,05 | 15,14 | -0,72% | 150,00 |
| 17.06.2026 | 15,25 | 15,25 | 15,25 | 15,25 | 0,33% | 144,00 |
| 16.06.2026 | 15,08 | 15,49 | 15,07 | 15,20 | 1,33% | 4.051,00 |
| 15.06.2026 | 15,35 | 15,35 | 14,89 | 15,00 | 3,91% | 4.227,00 |
| 12.06.2026 | 14,38 | 14,44 | 14,10 | 14,44 | 1,80% | 697,00 |
| 11.06.2026 | 14,15 | 14,18 | 13,95 | 14,18 | -0,25% | 105,00 |
| 10.06.2026 | 14,06 | 14,30 | 14,06 | 14,22 | -0,11% | 1.880,00 |
| 09.06.2026 | 13,96 | 14,25 | 13,96 | 14,23 | -3,36% | 298,00 |
| 08.06.2026 | 14,11 | 14,73 | 14,11 | 14,73 | 3,41% | 45,00 |
| 05.06.2026 | 14,48 | 14,48 | 14,24 | 14,24 | -3,36% | 456,00 |
| 04.06.2026 | 14,14 | 14,74 | 14,14 | 14,74 | 6,54% | 381,00 |
| 03.06.2026 | 14,17 | 14,20 | 13,83 | 13,83 | -4,12% | 1.834,00 |
| 02.06.2026 | 14,26 | 14,43 | 14,26 | 14,43 | -1,80% | 707,00 |
| 01.06.2026 | 14,77 | 14,77 | 14,40 | 14,69 | -1,34% | 19,00 |
| 29.05.2026 | 14,68 | 14,89 | 14,63 | 14,89 | 3,47% | 90,00 |
| 28.05.2026 | 14,52 | 14,52 | 14,39 | 14,39 | -1,64% | 4.739,00 |
| 27.05.2026 | 14,68 | 14,68 | 14,61 | 14,63 | 1,21% | 678,00 |
| 26.05.2026 | 14,34 | 14,46 | 14,34 | 14,46 | -0,76% | 246,00 |
| 25.05.2026 | 14,73 | 14,73 | 14,36 | 14,57 | 3,33% | 975,00 |
| 22.05.2026 | 14,11 | 14,11 | 14,10 | 14,10 | -0,84% | 43,00 |
| 21.05.2026 | 13,82 | 14,22 | 13,82 | 14,22 | 3,95% | 2.419,00 |
| 20.05.2026 | 13,93 | 13,93 | 13,68 | 13,68 | -0,87% | 2,00 |
| 19.05.2026 | 13,76 | 13,96 | 13,76 | 13,80 | -0,40% | 127,00 |
| 18.05.2026 | 13,85 | 13,85 | 13,81 | 13,85 | -0,36% | 577,00 |
| 15.05.2026 | 14,09 | 14,09 | 13,77 | 13,90 | -0,61% | 1.240,00 |
| 14.05.2026 | 13,70 | 13,99 | 13,70 | 13,99 | 0,87% | 22,00 |
| 13.05.2026 | 13,89 | 13,89 | 13,61 | 13,87 | 1,20% | 55,00 |
| 12.05.2026 | 13,94 | 13,94 | 13,58 | 13,70 | -2,42% | 3.018,00 |
| 11.05.2026 | 14,05 | 14,05 | 13,73 | 14,04 | -1,61% | 336,00 |
| 08.05.2026 | 14,41 | 14,44 | 14,27 | 14,27 | 1,78% | 290,00 |
| 07.05.2026 | 14,40 | 14,46 | 14,02 | 14,02 | -2,84% | 41,00 |
| 06.05.2026 | 14,06 | 14,64 | 14,06 | 14,43 | 3,26% | 1.250,00 |
| 05.05.2026 | 14,04 | 14,04 | 13,59 | 13,98 | 0,54% | 94,00 |
| 04.05.2026 | 13,90 | 13,90 | 13,60 | 13,90 | 2,02% | 29,00 |
| 30.04.2026 | 13,22 | 13,63 | 13,22 | 13,63 | 2,83% | 193,00 |
| 29.04.2026 | 13,45 | 13,49 | 13,25 | 13,25 | -0,53% | 1.138,00 |
| 28.04.2026 | 13,31 | 13,32 | 13,16 | 13,32 | 1,64% | 4.719,00 |
| 27.04.2026 | 13,29 | 13,29 | 13,10 | 13,11 | -2,02% | 575,00 |
| 24.04.2026 | 13,12 | 13,39 | 13,12 | 13,38 | 0,04% | 307,00 |
| 23.04.2026 | 13,35 | 13,37 | 13,07 | 13,37 | -1,58% | 927,00 |
| 22.04.2026 | 13,62 | 13,62 | 13,35 | 13,59 | -0,84% | 990,00 |
| 21.04.2026 | 13,74 | 13,81 | 13,53 | 13,70 | -2,04% | 1.165,00 |
| 20.04.2026 | 13,93 | 13,99 | 13,68 | 13,99 | -2,81% | 290,00 |
| 17.04.2026 | 13,64 | 14,39 | 13,41 | 14,39 | 3,86% | 2.909,00 |
| 16.04.2026 | 13,86 | 13,86 | 13,56 | 13,86 | 0,51% | 9.146,00 |
| 15.04.2026 | 13,80 | 13,80 | 13,79 | 13,79 | 0,25% | 106,00 |
| 14.04.2026 | 13,61 | 13,76 | 13,48 | 13,75 | -0,72% | 1.375,00 |
| 13.04.2026 | 13,67 | 13,85 | 13,51 | 13,85 | -1,28% | 853,00 |
| 10.04.2026 | 13,95 | 14,07 | 13,91 | 14,03 | -1,96% | 903,00 |
| 09.04.2026 | 14,22 | 14,31 | 14,00 | 14,31 | -3,60% | 968,00 |
| 08.04.2026 | 14,65 | 14,85 | 14,52 | 14,85 | 4,40% | 555,00 |
| 07.04.2026 | 14,19 | 14,25 | 13,98 | 14,22 | -1,93% | 687,00 |
| 02.04.2026 | 14,40 | 14,50 | 14,40 | 14,50 | 0,69% | 919,00 |
| 01.04.2026 | 14,70 | 14,70 | 14,40 | 14,40 | 2,13% | 162,00 |
| 31.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 1.260,00 |
| 30.03.2026 | 14,00 | 14,20 | 14,00 | 14,00 | -2,10% | 817,00 |
| 27.03.2026 | 14,70 | 14,70 | 14,30 | 14,30 | -0,69% | 1.623,00 |
| 26.03.2026 | 14,40 | 14,50 | 14,40 | 14,40 | -1,37% | 1.899,00 |
| 25.03.2026 | 14,70 | 14,80 | 14,50 | 14,60 | 1,39% | 33,00 |
| 24.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | 2.134,00 |
| 23.03.2026 | 14,00 | 14,90 | 13,90 | 14,90 | 5,67% | 1.363,00 |
| 20.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 600,00 |
| 19.03.2026 | 14,30 | 14,50 | 14,20 | 14,30 | -2,72% | 1.388,00 |
| 18.03.2026 | 14,80 | 14,80 | 14,70 | 14,70 | 3,52% | 821,00 |
| 17.03.2026 | 14,10 | 14,30 | 14,10 | 14,20 | 0,00% | 21,00 |
| 16.03.2026 | 14,40 | 14,40 | 14,10 | 14,20 | 0,00% | 2.907,00 |
| 13.03.2026 | 14,10 | 14,40 | 13,90 | 14,20 | -2,74% | 1.273,00 |
| 11.03.2026 | 14,60 | 14,70 | 14,30 | 14,60 | -1,35% | 1.312,00 |
| 10.03.2026 | 14,60 | 14,90 | 14,60 | 14,80 | 2,07% | 6.055,00 |
| 09.03.2026 | 14,40 | 14,60 | 14,10 | 14,50 | -3,33% | 1.132,00 |
| 06.03.2026 | 14,90 | 15,10 | 14,50 | 15,00 | -0,66% | 13.440,00 |