17,400€
-0,85%
Echtzeit-Aktienkurs Japan Airlines Co. Ltd.
Bid:
Ask:
Aktienkurse zur Japan Airlines Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 17,40 | 17,45 | 17,35 | 17,45 | -0,57% | - |
| 27.05.2025 | 17,35 | 17,60 | 17,35 | 17,55 | 1,15% | - |
| 26.05.2025 | 17,35 | 17,50 | 17,30 | 17,35 | 2,06% | 29,00 |
| 23.05.2025 | 17,10 | 17,15 | 16,85 | 17,00 | 0,00% | 70,00 |
| 22.05.2025 | 16,95 | 17,05 | 16,85 | 17,00 | -0,87% | - |
| 21.05.2025 | 17,25 | 17,30 | 17,05 | 17,15 | -0,87% | - |
| 20.05.2025 | 17,35 | 17,35 | 17,25 | 17,30 | -1,14% | - |
| 19.05.2025 | 17,50 | 17,50 | 17,30 | 17,50 | 1,16% | - |
| 16.05.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 1,17% | - |
| 15.05.2025 | 17,00 | 17,20 | 16,90 | 17,10 | 1,18% | 102,00 |
| 14.05.2025 | 16,90 | 17,10 | 16,85 | 16,90 | -0,59% | 359,00 |
| 13.05.2025 | 17,00 | 17,10 | 16,80 | 17,00 | -2,30% | 84,00 |
| 12.05.2025 | 16,95 | 17,40 | 16,95 | 17,40 | 2,96% | - |
| 09.05.2025 | 16,90 | 17,00 | 16,60 | 16,90 | -0,88% | 120,00 |
| 08.05.2025 | 16,90 | 17,15 | 16,90 | 17,05 | 0,00% | 13,00 |
| 07.05.2025 | 17,00 | 17,20 | 16,80 | 17,05 | 2,71% | 414,00 |
| 06.05.2025 | 16,50 | 16,70 | 16,50 | 16,60 | 0,30% | - |
| 05.05.2025 | 16,25 | 16,55 | 16,25 | 16,55 | 1,85% | 320,00 |
| 02.05.2025 | 16,00 | 16,25 | 15,85 | 16,25 | 1,88% | - |
| 30.04.2025 | 15,90 | 15,95 | 15,70 | 15,95 | -3,33% | - |
| 29.04.2025 | 16,25 | 16,50 | 16,25 | 16,50 | 1,23% | 306,00 |
| 28.04.2025 | 16,10 | 16,35 | 16,00 | 16,30 | 0,62% | 308,00 |
| 25.04.2025 | 15,90 | 16,20 | 15,80 | 16,20 | -0,61% | 313,00 |
| 24.04.2025 | 16,05 | 16,55 | 15,80 | 16,30 | 0,00% | 308,00 |
| 23.04.2025 | 16,15 | 16,40 | 16,15 | 16,30 | -1,21% | 50,00 |
| 22.04.2025 | 16,05 | 16,50 | 16,00 | 16,50 | 7,14% | 566,00 |
| 17.04.2025 | 15,35 | 15,50 | 15,30 | 15,40 | 1,32% | - |
| 16.04.2025 | 15,25 | 15,70 | 15,10 | 15,20 | 0,66% | - |
| 15.04.2025 | 15,00 | 15,10 | 14,90 | 15,10 | 0,00% | 2,00 |
| 14.04.2025 | 15,00 | 15,20 | 14,90 | 15,10 | -0,33% | - |
| 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 |