15,150€
3,06%
Echtzeit-Aktienkurs JAPAN AIRLINES CO. LTD
Bid:
Ask:
Aktienkurse zur JAPAN AIRLINES CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 15,10 | 15,25 | 14,60 | 15,15 | 3,06% | 200,00 |
| 10.04.2025 | 15,25 | 15,50 | 14,40 | 14,70 | -6,37% | 300,00 |
| 09.04.2025 | 14,40 | 15,70 | 14,10 | 15,70 | 11,35% | 300,00 |
| 08.04.2025 | 14,55 | 15,00 | 14,10 | 14,10 | 0,00% | - |
| 07.04.2025 | 14,25 | 14,70 | 13,60 | 14,10 | -4,08% | 802,00 |
| 04.04.2025 | 15,15 | 15,20 | 14,55 | 14,70 | -2,00% | - |
| 03.04.2025 | 15,50 | 15,50 | 14,90 | 15,00 | -3,85% | - |
| 02.04.2025 | 15,70 | 15,95 | 15,50 | 15,60 | -1,27% | - |
| 01.04.2025 | 15,70 | 15,80 | 15,60 | 15,80 | -0,63% | - |
| 31.03.2025 | 15,90 | 15,95 | 15,70 | 15,90 | -0,31% | - |
| 28.03.2025 | 16,20 | 16,30 | 15,95 | 15,95 | -3,92% | 64,00 |
| 27.03.2025 | 16,65 | 16,70 | 16,55 | 16,60 | 0,00% | - |
| 26.03.2025 | 16,70 | 16,75 | 16,60 | 16,60 | -0,90% | 50,00 |
| 25.03.2025 | 16,60 | 16,90 | 16,60 | 16,75 | 0,90% | 351,00 |
| 24.03.2025 | 16,50 | 16,60 | 16,50 | 16,60 | -0,30% | - |
| 21.03.2025 | 16,65 | 16,70 | 16,60 | 16,65 | 1,52% | - |
| 20.03.2025 | 16,25 | 16,60 | 15,90 | 16,40 | 1,55% | 2.204,00 |
| 19.03.2025 | 16,15 | 16,30 | 16,05 | 16,15 | 1,89% | - |
| 18.03.2025 | 15,90 | 15,90 | 15,70 | 15,85 | -1,55% | 200,00 |
| 17.03.2025 | 16,00 | 16,20 | 15,90 | 16,10 | -0,31% | 327,00 |
| 14.03.2025 | 16,00 | 16,20 | 16,00 | 16,15 | 0,31% | 150,00 |
| 13.03.2025 | 16,10 | 16,20 | 16,10 | 16,10 | -1,53% | - |
| 12.03.2025 | 16,20 | 16,70 | 16,15 | 16,35 | 2,83% | 1.460,00 |
| 11.03.2025 | 16,30 | 16,30 | 15,80 | 15,90 | -2,45% | - |
| 10.03.2025 | 16,50 | 16,55 | 16,20 | 16,30 | -1,21% | - |
| 07.03.2025 | 16,60 | 16,60 | 16,25 | 16,50 | 1,23% | 170,00 |
| 06.03.2025 | 16,55 | 16,55 | 16,30 | 16,30 | -0,61% | - |
| 05.03.2025 | 16,45 | 16,45 | 16,25 | 16,40 | -0,61% | - |
| 04.03.2025 | 16,85 | 16,85 | 16,40 | 16,50 | 0,30% | 299,00 |
| 03.03.2025 | 16,70 | 16,75 | 16,40 | 16,45 | -0,60% | 102,00 |
| 28.02.2025 | 16,55 | 16,60 | 16,40 | 16,55 | 0,30% | - |
| 27.02.2025 | 16,65 | 16,70 | 16,30 | 16,50 | -1,49% | 299,00 |
| 26.02.2025 | 16,90 | 16,90 | 16,75 | 16,75 | 0,30% | 297,00 |
| 25.02.2025 | 16,90 | 17,00 | 16,70 | 16,70 | 0,30% | - |
| 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 |