15,908€
-3,11%
Echtzeit-Aktienkurs Japan Airlines Co. Ltd.
Bid:
Ask:
Aktienkurse zur Japan Airlines Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,75 | 13,76 | 13,69 | 13,70 | -0,29% | - |
| 04.05.2026 | 13,34 | 13,77 | 13,34 | 13,74 | 2,02% | - |
| 30.04.2026 | 13,12 | 13,60 | 13,07 | 13,47 | 2,34% | 520,00 |
| 29.04.2026 | 13,19 | 13,25 | 13,15 | 13,16 | 0,17% | - |
| 28.04.2026 | 13,19 | 13,23 | 13,13 | 13,14 | 0,27% | 1.020,00 |
| 27.04.2026 | 13,17 | 13,17 | 13,09 | 13,10 | -0,92% | - |
| 24.04.2026 | 13,25 | 13,29 | 13,21 | 13,23 | -0,04% | - |
| 23.04.2026 | 13,21 | 13,27 | 13,15 | 13,23 | -2,06% | 2.975,00 |
| 22.04.2026 | 13,50 | 13,52 | 13,46 | 13,51 | -0,71% | 1.438,00 |
| 21.04.2026 | 13,60 | 13,63 | 13,59 | 13,61 | -1,48% | 760,00 |
| 20.04.2026 | 13,84 | 13,84 | 13,78 | 13,81 | -2,54% | 690,00 |
| 17.04.2026 | 13,53 | 14,22 | 13,52 | 14,17 | 3,18% | 2.525,00 |
| 16.04.2026 | 13,74 | 13,81 | 13,67 | 13,73 | 0,68% | 2.420,00 |
| 15.04.2026 | 13,64 | 13,70 | 13,63 | 13,64 | 0,22% | 1.540,00 |
| 14.04.2026 | 13,47 | 13,61 | 13,41 | 13,61 | 0,09% | 2.035,00 |
| 13.04.2026 | 13,53 | 13,64 | 13,53 | 13,60 | -3,07% | 590,00 |
| 10.04.2026 | 13,92 | 14,03 | 13,89 | 14,03 | -0,01% | 7.000,00 |
| 09.04.2026 | 14,03 | 14,08 | 13,93 | 14,03 | -3,64% | 40,00 |
| 08.04.2026 | 14,51 | 14,70 | 14,48 | 14,56 | 4,52% | 160,00 |
| 07.04.2026 | 14,07 | 14,09 | 13,92 | 13,93 | -3,93% | 3.572,00 |
| 02.04.2026 | 14,40 | 14,60 | 14,30 | 14,50 | 0,00% | - |
| 01.04.2026 | 14,45 | 14,60 | 14,40 | 14,50 | 1,75% | - |
| 31.03.2026 | 14,05 | 14,50 | 14,00 | 14,25 | 1,79% | 1.200,00 |
| 30.03.2026 | 14,10 | 14,20 | 13,95 | 14,00 | -1,06% | - |
| 27.03.2026 | 14,60 | 14,60 | 14,15 | 14,15 | -2,41% | - |
| 26.03.2026 | 14,50 | 14,50 | 14,40 | 14,50 | -0,68% | - |
| 25.03.2026 | 14,55 | 14,70 | 14,50 | 14,60 | 0,69% | 4.550,00 |
| 24.03.2026 | 14,30 | 14,60 | 14,25 | 14,50 | -0,34% | - |
| 23.03.2026 | 14,00 | 14,65 | 13,90 | 14,55 | 5,05% | 1.728,00 |
| 20.03.2026 | 14,40 | 14,60 | 13,70 | 13,85 | -3,48% | 4.705,00 |
| 19.03.2026 | 14,40 | 14,40 | 14,25 | 14,35 | -2,38% | 2.647,00 |
| 18.03.2026 | 14,70 | 14,85 | 14,60 | 14,70 | 3,89% | 8.100,00 |
| 17.03.2026 | 14,20 | 14,20 | 13,95 | 14,15 | -1,05% | 9.000,00 |
| 16.03.2026 | 14,30 | 14,35 | 14,10 | 14,30 | 0,70% | 614,00 |
| 13.03.2026 | 14,20 | 14,30 | 14,05 | 14,20 | -1,39% | 894,00 |
| 12.03.2026 | 14,45 | 14,50 | 14,25 | 14,40 | -0,69% | 1.200,00 |
| 11.03.2026 | 14,60 | 14,60 | 14,40 | 14,50 | -2,68% | 1.655,00 |
| 10.03.2026 | 14,70 | 15,05 | 14,60 | 14,90 | 4,20% | 6.436,00 |
| 09.03.2026 | 14,45 | 14,60 | 14,10 | 14,30 | -3,70% | 5.655,00 |
| 06.03.2026 | 14,95 | 15,15 | 14,50 | 14,85 | -0,67% | 52,00 |
| 05.03.2026 | 15,10 | 15,25 | 14,90 | 14,95 | -4,17% | 846,00 |
| 04.03.2026 | 15,15 | 15,60 | 15,10 | 15,60 | 1,30% | 1.792,00 |
| 03.03.2026 | 15,35 | 15,65 | 15,15 | 15,40 | -6,67% | 12.264,00 |
| 02.03.2026 | 16,55 | 16,75 | 16,30 | 16,50 | -5,98% | 654,00 |
| 27.02.2026 | 17,60 | 17,60 | 17,45 | 17,55 | 1,15% | - |
| 26.02.2026 | 17,50 | 17,50 | 17,35 | 17,35 | 0,00% | - |
| 25.02.2026 | 17,30 | 17,35 | 17,25 | 17,35 | 1,46% | - |
| 24.02.2026 | 17,20 | 17,20 | 17,00 | 17,10 | 2,40% | - |
| 23.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 20.02.2026 | 16,70 | 16,80 | 16,70 | 16,80 | -3,17% | - |
| 19.02.2026 | 17,15 | 17,35 | 17,00 | 17,35 | -1,42% | 9.000,00 |
| 18.02.2026 | 17,70 | 17,70 | 17,60 | 17,60 | 0,86% | - |
| 17.02.2026 | 17,40 | 17,50 | 17,30 | 17,45 | 1,45% | - |
| 16.02.2026 | 17,20 | 17,25 | 17,20 | 17,20 | 0,00% | 13,00 |
| 13.02.2026 | 17,00 | 17,25 | 17,00 | 17,20 | 1,47% | - |
| 12.02.2026 | 16,90 | 16,95 | 16,75 | 16,95 | -0,29% | 3.120,00 |
| 11.02.2026 | 17,00 | 17,10 | 16,90 | 17,00 | 0,59% | - |
| 10.02.2026 | 16,65 | 16,90 | 16,55 | 16,90 | -0,88% | - |
| 09.02.2026 | 16,90 | 17,10 | 16,85 | 17,05 | -0,58% | 78,00 |
| 06.02.2026 | 16,80 | 17,35 | 16,80 | 17,15 | 2,69% | 14,00 |
| 05.02.2026 | 16,80 | 16,80 | 16,70 | 16,70 | 1,83% | 1.764,00 |
| 04.02.2026 | 16,60 | 16,70 | 16,30 | 16,40 | 0,31% | 102,00 |
| 03.02.2026 | 16,25 | 16,35 | 16,10 | 16,35 | 0,31% | - |
| 02.02.2026 | 15,90 | 16,35 | 15,85 | 16,30 | 1,88% | - |
| 30.01.2026 | 16,00 | 16,00 | 15,90 | 16,00 | 2,56% | - |
| 29.01.2026 | 15,55 | 15,60 | 15,45 | 15,60 | -0,95% | - |
| 28.01.2026 | 15,75 | 15,80 | 15,65 | 15,75 | -0,94% | - |
| 27.01.2026 | 15,80 | 16,05 | 15,80 | 15,90 | -0,62% | - |
| 26.01.2026 | 16,20 | 16,20 | 16,00 | 16,00 | 0,63% | - |
| 23.01.2026 | 16,00 | 16,00 | 15,90 | 15,90 | -0,62% | - |
| 22.01.2026 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | 210,00 |
| 21.01.2026 | 15,90 | 16,10 | 15,90 | 16,00 | 0,00% | 3.900,00 |
| 20.01.2026 | 16,20 | 16,20 | 16,00 | 16,00 | -0,62% | - |
| 19.01.2026 | 16,20 | 16,20 | 16,10 | 16,10 | -0,62% | - |
| 16.01.2026 | 16,20 | 16,20 | 16,10 | 16,20 | 0,00% | - |
| 15.01.2026 | 16,10 | 16,20 | 16,10 | 16,20 | 0,31% | - |
| 14.01.2026 | 16,10 | 16,20 | 16,00 | 16,15 | 1,57% | 155,00 |
| 13.01.2026 | 15,85 | 15,95 | 15,85 | 15,90 | -4,22% | 480,00 |
| 12.01.2026 | 16,70 | 16,70 | 16,60 | 16,60 | -0,90% | - |
| 09.01.2026 | 16,40 | 16,85 | 16,30 | 16,75 | 1,52% | - |
| 08.01.2026 | 16,50 | 16,50 | 16,40 | 16,50 | 1,85% | - |
| 07.01.2026 | 16,10 | 16,20 | 16,10 | 16,20 | 0,00% | 14,00 |
| 06.01.2026 | 16,30 | 16,35 | 16,20 | 16,20 | 0,62% | - |
| 05.01.2026 | 16,00 | 16,10 | 16,00 | 16,10 | 1,26% | - |
| 02.01.2026 | 15,80 | 15,90 | 15,80 | 15,90 | 0,00% | 58,00 |
| 30.12.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 0,63% | - |
| 29.12.2025 | 16,00 | 16,00 | 15,70 | 15,80 | -1,56% | - |
| 23.12.2025 | 16,00 | 16,10 | 15,85 | 16,05 | 1,90% | 189,00 |
| 22.12.2025 | 15,70 | 15,80 | 15,70 | 15,75 | -2,17% | - |
| 19.12.2025 | 16,10 | 16,10 | 16,00 | 16,10 | -0,92% | 19,00 |
| 18.12.2025 | 16,10 | 16,30 | 16,10 | 16,25 | 2,52% | 48,00 |
| 17.12.2025 | 15,90 | 16,05 | 15,60 | 15,85 | -1,25% | - |
| 16.12.2025 | 16,00 | 16,10 | 15,95 | 16,05 | 1,58% | - |
| 15.12.2025 | 15,90 | 15,95 | 15,80 | 15,80 | 0,32% | 14,00 |
| 12.12.2025 | 15,80 | 15,90 | 15,60 | 15,75 | 1,29% | 17,00 |
| 11.12.2025 | 15,65 | 15,70 | 15,55 | 15,55 | -1,27% | 45,00 |
| 10.12.2025 | 15,60 | 15,80 | 15,60 | 15,75 | 1,29% | - |
| 09.12.2025 | 15,50 | 15,60 | 15,50 | 15,55 | -0,96% | - |
| 08.12.2025 | 15,60 | 15,80 | 15,60 | 15,70 | 0,00% | - |
| 05.12.2025 | 15,65 | 15,75 | 15,65 | 15,70 | -0,95% | - |