17,400€
-0,57%
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 | 17,60 | 17,35 | 17,45 | 1,16% | 287,00 |
| 25.02.2026 | 17,30 | 17,50 | 17,15 | 17,25 | 0,88% | 653,00 |
| 24.02.2026 | 17,10 | 17,20 | 17,00 | 17,10 | 1,48% | 1,00 |
| 23.02.2026 | 16,90 | 16,90 | 16,80 | 16,85 | 0,30% | 211,00 |
| 20.02.2026 | 16,70 | 16,80 | 16,60 | 16,80 | -2,33% | 26,00 |
| 19.02.2026 | 17,15 | 17,20 | 16,90 | 17,20 | -2,55% | 295,00 |
| 18.02.2026 | 17,65 | 17,70 | 17,65 | 17,65 | 1,73% | - |
| 17.02.2026 | 17,30 | 17,35 | 17,20 | 17,35 | 1,17% | - |
| 16.02.2026 | 17,30 | 17,30 | 17,15 | 17,15 | -0,58% | 28,00 |
| 13.02.2026 | 17,10 | 17,25 | 17,05 | 17,25 | 2,68% | - |
| 12.02.2026 | 16,90 | 17,00 | 16,70 | 16,80 | -0,30% | - |
| 10.02.2026 | 16,70 | 16,90 | 16,50 | 16,85 | -0,30% | 1.367,00 |
| 09.02.2026 | 16,90 | 17,00 | 16,80 | 16,90 | -2,03% | - |
| 06.02.2026 | 16,90 | 17,35 | 16,85 | 17,25 | 2,07% | 112,00 |
| 05.02.2026 | 16,85 | 16,90 | 16,75 | 16,90 | 1,81% | - |
| 04.02.2026 | 16,50 | 16,80 | 16,35 | 16,60 | 0,30% | 8.332,00 |
| 03.02.2026 | 16,10 | 16,55 | 16,00 | 16,55 | 0,61% | - |
| 02.02.2026 | 15,95 | 16,45 | 15,80 | 16,45 | 2,81% | 560,00 |
| 30.01.2026 | 15,90 | 16,05 | 15,90 | 16,00 | 3,23% | - |
| 29.01.2026 | 15,50 | 15,60 | 15,45 | 15,50 | -1,27% | - |
| 28.01.2026 | 15,80 | 15,90 | 15,70 | 15,70 | -2,18% | - |
| 27.01.2026 | 15,80 | 16,10 | 15,75 | 16,05 | 0,31% | 331,00 |
| 26.01.2026 | 16,10 | 16,20 | 15,90 | 16,00 | 1,59% | 2,00 |
| 23.01.2026 | 15,80 | 15,95 | 15,70 | 15,75 | -2,17% | 1,00 |
| 22.01.2026 | 16,00 | 16,10 | 15,90 | 16,10 | 0,00% | - |
| 21.01.2026 | 16,00 | 16,10 | 15,90 | 16,10 | 1,26% | - |
| 20.01.2026 | 16,10 | 16,15 | 15,90 | 15,90 | -1,24% | - |
| 19.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 16.01.2026 | 16,10 | 16,15 | 16,05 | 16,10 | -0,62% | - |
| 15.01.2026 | 16,10 | 16,20 | 16,10 | 16,20 | 0,62% | 30,00 |
| 14.01.2026 | 16,10 | 16,20 | 16,10 | 16,10 | 0,94% | 121,00 |
| 13.01.2026 | 16,00 | 16,00 | 15,95 | 15,95 | -4,78% | - |
| 12.01.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 09.01.2026 | 16,35 | 16,75 | 16,30 | 16,75 | 4,04% | - |
| 06.01.2026 | 16,25 | 16,30 | 16,10 | 16,10 | 0,63% | - |
| 05.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 29.12.2025 | 15,90 | 15,90 | 15,80 | 15,90 | 0,32% | 204,00 |
| 23.12.2025 | 16,10 | 16,10 | 15,85 | 15,85 | 0,96% | - |
| 22.12.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 19.12.2025 | 16,10 | 16,15 | 16,10 | 16,10 | 1,90% | - |
| 17.12.2025 | 15,80 | 15,85 | 15,80 | 15,80 | -1,56% | - |
| 16.12.2025 | 16,05 | 16,10 | 16,00 | 16,05 | 1,58% | - |
| 12.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 11.12.2025 | 15,70 | 15,80 | 15,50 | 15,60 | -1,27% | - |
| 10.12.2025 | 15,80 | 15,80 | 15,75 | 15,80 | 1,28% | - |
| 08.12.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -0,64% | 90,00 |
| 05.12.2025 | 15,65 | 15,75 | 15,65 | 15,70 | -1,26% | - |
| 04.12.2025 | 15,90 | 15,90 | 15,75 | 15,90 | -0,62% | - |
| 03.12.2025 | 16,00 | 16,00 | 15,90 | 16,00 | -0,62% | - |
| 02.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 01.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 28.11.2025 | 16,10 | 16,15 | 16,10 | 16,10 | -0,62% | - |
| 27.11.2025 | 16,20 | 16,20 | 16,15 | 16,20 | -0,92% | - |
| 26.11.2025 | 16,30 | 16,40 | 16,30 | 16,35 | 1,55% | 60,00 |
| 25.11.2025 | 16,00 | 16,10 | 16,00 | 16,10 | -2,13% | - |
| 21.11.2025 | 16,45 | 16,45 | 16,30 | 16,45 | 3,46% | - |
| 20.11.2025 | 16,10 | 16,20 | 15,90 | 15,90 | -0,62% | - |
| 19.11.2025 | 15,90 | 16,10 | 15,90 | 16,00 | 0,63% | 3,00 |
| 18.11.2025 | 15,80 | 16,00 | 15,80 | 15,90 | -1,24% | 216,00 |
| 17.11.2025 | 16,20 | 16,20 | 16,10 | 16,10 | -4,45% | - |
| 14.11.2025 | 16,70 | 16,90 | 16,60 | 16,85 | 3,37% | - |
| 13.11.2025 | 16,70 | 16,70 | 16,20 | 16,30 | -1,51% | 18,00 |
| 12.11.2025 | 16,40 | 16,55 | 16,40 | 16,55 | -0,60% | 121,00 |
| 11.11.2025 | 16,70 | 16,70 | 16,65 | 16,65 | -0,60% | - |
| 10.11.2025 | 16,80 | 16,85 | 16,60 | 16,75 | 1,52% | 8,00 |
| 07.11.2025 | 16,60 | 16,65 | 16,50 | 16,50 | -0,60% | - |
| 06.11.2025 | 16,60 | 16,65 | 16,60 | 16,60 | -1,48% | - |
| 05.11.2025 | 16,90 | 16,90 | 16,85 | 16,85 | 4,66% | - |
| 04.11.2025 | 16,10 | 16,10 | 16,00 | 16,10 | 3,21% | - |
| 31.10.2025 | 15,55 | 15,60 | 15,50 | 15,60 | -0,64% | - |
| 30.10.2025 | 15,70 | 15,80 | 15,60 | 15,70 | -7,37% | 22,00 |
| 27.10.2025 | 16,70 | 17,05 | 16,70 | 16,95 | 2,11% | - |
| 24.10.2025 | 16,60 | 16,65 | 16,55 | 16,60 | -2,06% | - |
| 23.10.2025 | 16,85 | 17,00 | 16,70 | 16,95 | 1,50% | 5,00 |
| 22.10.2025 | 16,95 | 16,95 | 16,70 | 16,70 | -1,18% | - |
| 21.10.2025 | 16,90 | 16,90 | 16,70 | 16,90 | 0,00% | 11,00 |
| 20.10.2025 | 16,75 | 16,95 | 16,70 | 16,90 | 1,20% | - |
| 17.10.2025 | 16,55 | 16,80 | 16,40 | 16,70 | 1,21% | - |
| 16.10.2025 | 16,60 | 16,75 | 16,50 | 16,50 | 0,00% | - |
| 15.10.2025 | 16,40 | 16,60 | 16,35 | 16,50 | 0,92% | 245,00 |
| 14.10.2025 | 16,25 | 16,40 | 16,20 | 16,35 | 1,87% | - |
| 10.10.2025 | 16,35 | 16,40 | 15,90 | 16,05 | -2,13% | 150,00 |
| 09.10.2025 | 16,35 | 16,40 | 16,20 | 16,40 | -1,80% | 62,00 |
| 08.10.2025 | 16,65 | 16,70 | 16,65 | 16,70 | -0,60% | - |
| 07.10.2025 | 16,80 | 16,80 | 16,75 | 16,80 | 0,60% | - |
| 06.10.2025 | 16,45 | 16,70 | 16,20 | 16,70 | -0,89% | 350,00 |
| 03.10.2025 | 16,80 | 16,90 | 16,35 | 16,85 | -0,30% | - |
| 02.10.2025 | 16,80 | 16,90 | 16,70 | 16,90 | -0,88% | - |
| 01.10.2025 | 17,10 | 17,10 | 16,95 | 17,05 | -3,40% | - |
| 26.09.2025 | 17,65 | 17,70 | 17,65 | 17,65 | 1,15% | - |
| 24.09.2025 | 17,75 | 17,75 | 17,35 | 17,45 | -0,85% | - |
| 22.09.2025 | 17,60 | 17,60 | 17,40 | 17,60 | -1,12% | 1,00 |
| 19.09.2025 | 17,70 | 17,90 | 17,65 | 17,80 | -1,39% | 20,00 |
| 18.09.2025 | 18,00 | 18,05 | 18,00 | 18,05 | -1,10% | - |
| 17.09.2025 | 18,30 | 18,30 | 18,25 | 18,25 | 2,24% | - |
| 16.09.2025 | 18,00 | 18,05 | 17,85 | 17,85 | -1,38% | - |
| 15.09.2025 | 18,20 | 18,20 | 18,10 | 18,10 | -0,28% | 1,00 |
| 12.09.2025 | 18,25 | 18,25 | 18,10 | 18,15 | -0,82% | - |
| 11.09.2025 | 18,25 | 18,45 | 18,25 | 18,30 | -0,81% | - |
| 10.09.2025 | 18,45 | 18,50 | 18,35 | 18,45 | 1,65% | - |