16,650€
-0,89%
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 | 16,75 | 16,75 | 16,25 | 16,65 | -0,89% | 295,00 |
| 21.02.2025 | 16,80 | 16,80 | 16,40 | 16,80 | 0,90% | 1.066,00 |
| 20.02.2025 | 16,60 | 16,75 | 16,60 | 16,65 | 1,22% | 110,00 |
| 19.02.2025 | 16,40 | 16,45 | 16,40 | 16,45 | 0,61% | - |
| 18.02.2025 | 16,35 | 16,40 | 16,30 | 16,35 | 1,55% | - |
| 17.02.2025 | 16,10 | 16,20 | 16,00 | 16,10 | 0,00% | 2,00 |
| 14.02.2025 | 16,30 | 16,30 | 16,05 | 16,10 | -1,53% | - |
| 13.02.2025 | 16,25 | 16,40 | 16,25 | 16,35 | 1,55% | - |
| 12.02.2025 | 16,20 | 16,30 | 16,00 | 16,10 | -1,53% | 30,00 |
| 11.02.2025 | 16,15 | 16,35 | 15,95 | 16,35 | -0,91% | 806,00 |
| 10.02.2025 | 16,50 | 16,55 | 16,30 | 16,50 | 0,30% | - |
| 07.02.2025 | 16,35 | 16,50 | 16,30 | 16,45 | 2,17% | 100,00 |
| 06.02.2025 | 16,00 | 16,15 | 16,00 | 16,10 | 4,55% | - |
| 05.02.2025 | 15,40 | 15,50 | 15,40 | 15,40 | -1,91% | - |
| 04.02.2025 | 15,70 | 15,70 | 15,65 | 15,70 | -1,26% | - |
| 03.02.2025 | 15,95 | 16,10 | 15,80 | 15,90 | 0,00% | 4,00 |
| 31.01.2025 | 15,90 | 16,00 | 15,85 | 15,90 | -0,62% | - |
| 30.01.2025 | 16,00 | 16,00 | 15,90 | 16,00 | 1,91% | - |
| 29.01.2025 | 15,65 | 15,70 | 15,60 | 15,70 | 0,64% | 100,00 |
| 28.01.2025 | 15,60 | 15,70 | 15,60 | 15,60 | 1,63% | - |
| 27.01.2025 | 15,30 | 15,40 | 15,30 | 15,35 | 1,66% | - |
| 24.01.2025 | 15,15 | 15,20 | 15,00 | 15,10 | 0,00% | 330,00 |
| 23.01.2025 | 15,10 | 15,20 | 15,00 | 15,10 | 0,00% | 33,00 |
| 22.01.2025 | 15,00 | 15,10 | 14,90 | 15,10 | 2,03% | - |
| 21.01.2025 | 14,90 | 15,00 | 14,80 | 14,80 | 0,68% | 150,00 |
| 20.01.2025 | 14,80 | 14,90 | 14,70 | 14,70 | -0,68% | 277,00 |
| 17.01.2025 | 14,80 | 14,90 | 14,70 | 14,80 | -0,67% | 100,00 |
| 16.01.2025 | 14,80 | 14,90 | 14,70 | 14,90 | -0,67% | 30,00 |
| 15.01.2025 | 14,90 | 15,10 | 14,90 | 15,00 | 0,67% | 2,00 |
| 14.01.2025 | 15,00 | 15,00 | 14,90 | 14,90 | -2,93% | 78,00 |
| 13.01.2025 | 15,25 | 15,35 | 15,15 | 15,35 | 1,66% | - |
| 10.01.2025 | 15,10 | 15,20 | 15,00 | 15,10 | 0,67% | 35,00 |
| 09.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 08.01.2025 | 15,10 | 15,20 | 15,10 | 15,10 | -0,66% | - |
| 07.01.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 0,66% | - |
| 06.01.2025 | 15,20 | 15,20 | 15,10 | 15,10 | -1,63% | 91,00 |
| 03.01.2025 | 15,25 | 15,35 | 15,25 | 15,35 | 0,66% | - |
| 02.01.2025 | 15,15 | 15,35 | 15,10 | 15,25 | 0,99% | 98,00 |
| 30.12.2024 | 15,20 | 15,20 | 15,10 | 15,10 | -1,31% | 161,00 |
| 27.12.2024 | 15,30 | 15,30 | 15,25 | 15,30 | 0,66% | - |
| 23.12.2024 | 15,20 | 15,30 | 15,20 | 15,20 | -0,65% | 25,00 |
| 20.12.2024 | 15,30 | 15,40 | 15,20 | 15,30 | -1,29% | 3,00 |
| 19.12.2024 | 15,35 | 15,60 | 15,20 | 15,50 | -1,27% | 942,00 |
| 18.12.2024 | 15,75 | 15,75 | 15,60 | 15,70 | 0,32% | 700,00 |
| 17.12.2024 | 15,80 | 15,80 | 15,50 | 15,65 | -0,32% | 2.370,00 |
| 16.12.2024 | 15,75 | 15,80 | 15,70 | 15,70 | -1,26% | 137,00 |
| 13.12.2024 | 16,00 | 16,10 | 15,80 | 15,90 | -0,93% | 70,00 |
| 12.12.2024 | 16,15 | 16,30 | 16,05 | 16,05 | 0,00% | - |
| 11.12.2024 | 16,10 | 16,20 | 16,00 | 16,05 | -0,31% | - |
| 10.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 09.12.2024 | 16,15 | 16,15 | 16,00 | 16,00 | 1,27% | 10,00 |
| 06.12.2024 | 16,00 | 16,00 | 15,65 | 15,80 | 0,64% | 5,00 |
| 05.12.2024 | 15,90 | 15,90 | 15,70 | 15,70 | 0,00% | - |
| 04.12.2024 | 15,75 | 15,75 | 15,70 | 15,70 | -1,88% | - |
| 03.12.2024 | 15,90 | 16,05 | 15,90 | 16,00 | -0,31% | - |
| 02.12.2024 | 15,90 | 16,10 | 15,90 | 16,05 | 1,58% | - |
| 29.11.2024 | 15,70 | 15,80 | 15,70 | 15,80 | 1,94% | 150,00 |
| 28.11.2024 | 15,15 | 15,55 | 15,15 | 15,50 | 2,31% | 1.139,00 |
| 27.11.2024 | 15,25 | 15,30 | 15,10 | 15,15 | 1,34% | 941,00 |
| 26.11.2024 | 15,20 | 15,20 | 14,75 | 14,95 | 1,01% | - |
| 25.11.2024 | 14,80 | 14,90 | 14,70 | 14,80 | -1,00% | 100,00 |
| 22.11.2024 | 14,90 | 15,10 | 14,75 | 14,95 | 2,40% | 668,00 |
| 21.11.2024 | 14,60 | 14,80 | 14,60 | 14,60 | -0,68% | - |
| 20.11.2024 | 14,60 | 14,70 | 14,60 | 14,70 | -1,34% | - |
| 19.11.2024 | 14,90 | 15,10 | 14,90 | 14,90 | -0,67% | - |
| 18.11.2024 | 15,10 | 15,10 | 14,90 | 15,00 | -0,66% | 13,00 |
| 15.11.2024 | 14,90 | 15,10 | 14,80 | 15,10 | 1,34% | 22,00 |
| 14.11.2024 | 14,90 | 14,90 | 14,80 | 14,90 | 0,00% | - |
| 13.11.2024 | 14,90 | 15,00 | 14,80 | 14,90 | 0,34% | - |
| 12.11.2024 | 15,00 | 15,00 | 14,85 | 14,85 | 0,34% | - |
| 11.11.2024 | 14,80 | 14,90 | 14,70 | 14,80 | 0,00% | 54,00 |
| 08.11.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 0,00% | - |
| 07.11.2024 | 14,80 | 14,80 | 14,70 | 14,80 | 1,37% | 250,00 |
| 06.11.2024 | 14,70 | 14,70 | 14,60 | 14,60 | 1,39% | - |
| 05.11.2024 | 14,40 | 14,40 | 14,30 | 14,40 | -3,03% | 1,00 |
| 04.11.2024 | 14,85 | 14,85 | 14,75 | 14,85 | 0,34% | - |
| 01.11.2024 | 14,65 | 14,90 | 14,60 | 14,80 | 1,02% | - |
| 31.10.2024 | 14,80 | 14,80 | 14,50 | 14,65 | -1,35% | 55,00 |
| 30.10.2024 | 14,80 | 14,95 | 14,70 | 14,85 | 0,68% | - |
| 29.10.2024 | 14,70 | 14,90 | 14,70 | 14,75 | 1,72% | 50,00 |
| 28.10.2024 | 14,50 | 14,60 | 14,40 | 14,50 | -3,01% | 100,00 |
| 25.10.2024 | 14,60 | 14,95 | 14,60 | 14,95 | 3,10% | - |
| 24.10.2024 | 14,60 | 14,60 | 14,50 | 14,50 | 0,00% | 1,00 |
| 23.10.2024 | 14,60 | 14,70 | 14,40 | 14,50 | -2,03% | - |
| 22.10.2024 | 14,80 | 14,80 | 14,70 | 14,80 | 0,00% | - |
| 21.10.2024 | 14,90 | 14,90 | 14,70 | 14,80 | -1,00% | - |
| 18.10.2024 | 14,90 | 15,00 | 14,90 | 14,95 | -0,33% | 141,00 |
| 17.10.2024 | 15,00 | 15,15 | 15,00 | 15,00 | 0,33% | - |
| 16.10.2024 | 14,90 | 15,05 | 14,65 | 14,95 | 1,01% | 731,00 |
| 15.10.2024 | 14,95 | 14,95 | 14,60 | 14,80 | 0,00% | 1,00 |
| 14.10.2024 | 15,05 | 15,05 | 14,80 | 14,80 | -1,33% | 168,00 |
| 11.10.2024 | 14,95 | 15,00 | 14,90 | 15,00 | 0,00% | 27,00 |
| 10.10.2024 | 15,00 | 15,05 | 14,70 | 15,00 | 0,00% | 332,00 |
| 09.10.2024 | 14,95 | 15,00 | 14,90 | 15,00 | -0,33% | - |
| 08.10.2024 | 14,95 | 15,10 | 14,95 | 15,05 | 0,00% | 335,00 |
| 07.10.2024 | 15,20 | 15,30 | 15,00 | 15,05 | -1,31% | 210,00 |
| 04.10.2024 | 15,25 | 15,50 | 15,15 | 15,25 | 1,67% | 532,00 |
| 03.10.2024 | 15,00 | 15,05 | 14,95 | 15,00 | -1,96% | 200,00 |
| 02.10.2024 | 15,40 | 15,50 | 15,00 | 15,30 | -2,24% | 1.901,00 |
| 01.10.2024 | 15,60 | 15,90 | 15,45 | 15,65 | -1,57% | 222,00 |