15,745€
-2,81%
Echtzeit-Aktienkurs Japan Airlines Co. Ltd.
Bid:
Ask:
Aktienkurse zur Japan Airlines Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 15,97 | 15,99 | 15,66 | 15,75 | -2,81% | 1,00 |
| 30.07.2026 | 15,88 | 16,41 | 15,78 | 16,20 | -0,37% | 319,00 |
| 29.07.2026 | 16,33 | 16,61 | 15,96 | 16,26 | 0,77% | 690,00 |
| 28.07.2026 | 16,00 | 16,17 | 15,97 | 16,14 | 5,46% | - |
| 27.07.2026 | 15,65 | 15,75 | 15,25 | 15,30 | 2,07% | 320,00 |
| 24.07.2026 | 14,83 | 15,10 | 14,83 | 14,99 | -0,05% | - |
| 23.07.2026 | 15,31 | 15,31 | 14,96 | 15,00 | -2,50% | - |
| 22.07.2026 | 15,49 | 15,49 | 15,19 | 15,38 | -2,89% | 106,00 |
| 21.07.2026 | 15,54 | 15,85 | 15,54 | 15,84 | 0,68% | 43,00 |
| 17.07.2026 | 15,51 | 15,73 | 15,41 | 15,73 | 2,46% | 5,00 |
| 16.07.2026 | 15,68 | 15,69 | 15,35 | 15,36 | -0,39% | 2,00 |
| 15.07.2026 | 15,52 | 15,85 | 15,34 | 15,42 | -2,96% | 7,00 |
| 14.07.2026 | 15,83 | 16,06 | 15,82 | 15,89 | 0,44% | - |
| 13.07.2026 | 15,86 | 15,94 | 15,54 | 15,82 | -1,60% | 129,00 |
| 10.07.2026 | 15,86 | 16,08 | 15,78 | 16,07 | -1,30% | 72,00 |
| 09.07.2026 | 16,09 | 16,31 | 15,89 | 16,29 | -0,58% | 3,00 |
| 08.07.2026 | 16,42 | 16,43 | 15,99 | 16,38 | -0,68% | - |
| 07.07.2026 | 16,73 | 16,90 | 16,22 | 16,49 | -1,23% | 1.200,00 |
| 06.07.2026 | 16,73 | 16,91 | 16,59 | 16,70 | 1,15% | 767,00 |
| 03.07.2026 | 16,53 | 16,53 | 16,32 | 16,51 | 2,01% | 336,00 |
| 02.07.2026 | 16,39 | 16,39 | 16,14 | 16,18 | 3,92% | 885,00 |
| 01.07.2026 | 15,45 | 15,70 | 15,27 | 15,57 | 1,43% | 790,00 |
| 30.06.2026 | 15,42 | 15,59 | 15,27 | 15,35 | 0,41% | 390,00 |
| 29.06.2026 | 15,38 | 15,69 | 15,29 | 15,29 | -1,16% | 527,00 |
| 26.06.2026 | 15,44 | 15,70 | 15,38 | 15,47 | 1,03% | 64,00 |
| 25.06.2026 | 15,34 | 15,46 | 15,14 | 15,31 | 1,36% | 47,00 |
| 24.06.2026 | 15,12 | 15,25 | 15,08 | 15,11 | 1,63% | - |
| 23.06.2026 | 14,99 | 15,04 | 14,66 | 14,87 | -1,43% | 3,00 |
| 22.06.2026 | 15,24 | 15,24 | 14,94 | 15,08 | -0,30% | 625,00 |
| 19.06.2026 | 15,10 | 15,31 | 14,98 | 15,13 | 0,07% | 57,00 |
| 18.06.2026 | 15,08 | 15,12 | 15,08 | 15,12 | -1,69% | - |
| 17.06.2026 | 15,26 | 15,43 | 15,08 | 15,38 | 1,96% | - |
| 16.06.2026 | 15,17 | 15,49 | 15,08 | 15,08 | 0,65% | 2.806,00 |
| 15.06.2026 | 15,35 | 15,35 | 14,89 | 14,98 | 4,70% | 3.896,00 |
| 12.06.2026 | 14,38 | 14,44 | 14,09 | 14,31 | 1,45% | 697,00 |
| 11.06.2026 | 14,00 | 14,18 | 13,92 | 14,11 | 0,50% | 105,00 |
| 10.06.2026 | 14,18 | 14,38 | 13,99 | 14,04 | -0,53% | 1.880,00 |
| 09.06.2026 | 14,18 | 14,18 | 13,96 | 14,11 | -3,32% | 283,00 |
| 08.06.2026 | 14,11 | 14,61 | 14,11 | 14,60 | 3,51% | 18,00 |
| 05.06.2026 | 14,48 | 14,48 | 14,10 | 14,10 | -0,65% | 104,00 |
| 04.06.2026 | 14,27 | 14,49 | 14,14 | 14,19 | 1,30% | 20,00 |
| 03.06.2026 | 14,07 | 14,20 | 13,83 | 14,01 | -2,27% | 1.834,00 |
| 02.06.2026 | 14,26 | 14,43 | 13,93 | 14,34 | -2,08% | 707,00 |
| 01.06.2026 | 14,77 | 14,77 | 14,33 | 14,64 | -1,21% | 18,00 |
| 29.05.2026 | 14,86 | 14,88 | 14,68 | 14,82 | 3,56% | 68,00 |
| 28.05.2026 | 14,52 | 14,52 | 14,31 | 14,31 | -1,41% | 1,00 |
| 27.05.2026 | 14,59 | 14,66 | 14,44 | 14,52 | 0,31% | 13,00 |
| 26.05.2026 | 14,47 | 14,47 | 14,46 | 14,47 | -0,48% | - |
| 25.05.2026 | 14,73 | 14,85 | 14,36 | 14,54 | 4,57% | 975,00 |
| 22.05.2026 | 13,95 | 13,99 | 13,85 | 13,91 | -0,94% | - |
| 21.05.2026 | 13,90 | 14,22 | 13,82 | 14,04 | 0,90% | 2.419,00 |
| 20.05.2026 | 13,62 | 13,93 | 13,62 | 13,91 | 0,91% | 2,00 |
| 19.05.2026 | 13,80 | 13,94 | 13,75 | 13,79 | 0,57% | 1,00 |
| 18.05.2026 | 13,69 | 13,87 | 13,62 | 13,71 | -1,67% | 577,00 |
| 15.05.2026 | 13,74 | 14,05 | 13,73 | 13,94 | 1,12% | 740,00 |
| 14.05.2026 | 13,77 | 13,81 | 13,74 | 13,79 | 0,44% | - |
| 13.05.2026 | 13,89 | 13,89 | 13,61 | 13,73 | -0,04% | 5,00 |
| 12.05.2026 | 13,80 | 13,94 | 13,56 | 13,73 | -1,24% | 95,00 |
| 11.05.2026 | 13,94 | 14,05 | 13,73 | 13,91 | -2,54% | 280,00 |
| 08.05.2026 | 14,28 | 14,41 | 14,23 | 14,27 | 0,40% | 70,00 |
| 07.05.2026 | 14,40 | 14,48 | 14,18 | 14,21 | 2,14% | 34,00 |
| 06.05.2026 | 14,06 | 14,06 | 13,91 | 13,91 | 0,49% | 15,00 |
| 05.05.2026 | 14,04 | 14,04 | 13,65 | 13,85 | 0,02% | 62,00 |
| 04.05.2026 | 13,34 | 13,90 | 13,34 | 13,84 | 2,44% | 29,00 |
| 30.04.2026 | 13,12 | 13,55 | 13,11 | 13,51 | 1,01% | 173,00 |
| 29.04.2026 | 13,31 | 13,49 | 13,31 | 13,38 | 1,48% | 138,00 |
| 28.04.2026 | 13,31 | 13,44 | 13,16 | 13,18 | 0,09% | 4.309,00 |
| 27.04.2026 | 13,16 | 13,29 | 12,97 | 13,17 | -0,49% | 540,00 |
| 24.04.2026 | 13,39 | 13,39 | 13,24 | 13,24 | 0,21% | 178,00 |
| 23.04.2026 | 13,35 | 13,35 | 13,06 | 13,21 | -1,69% | 561,00 |
| 22.04.2026 | 13,62 | 13,62 | 13,35 | 13,44 | -1,77% | 911,00 |
| 21.04.2026 | 13,62 | 13,87 | 13,61 | 13,68 | -1,85% | 1.086,00 |
| 20.04.2026 | 13,95 | 13,99 | 13,68 | 13,94 | -1,43% | 290,00 |
| 17.04.2026 | 13,53 | 14,39 | 13,41 | 14,14 | 3,08% | 2.909,00 |
| 16.04.2026 | 13,86 | 13,86 | 13,56 | 13,72 | 0,29% | 9.146,00 |
| 15.04.2026 | 13,64 | 13,80 | 13,64 | 13,68 | 0,46% | 1,00 |
| 14.04.2026 | 13,51 | 13,68 | 13,49 | 13,61 | -0,06% | 236,00 |
| 13.04.2026 | 13,67 | 13,70 | 13,51 | 13,62 | -2,40% | 542,00 |
| 10.04.2026 | 13,98 | 14,05 | 13,95 | 13,96 | -0,96% | 873,00 |
| 09.04.2026 | 14,17 | 14,17 | 13,87 | 14,09 | -4,44% | 454,00 |
| 08.04.2026 | 14,52 | 14,85 | 14,45 | 14,75 | 5,83% | 555,00 |
| 07.04.2026 | 14,19 | 14,19 | 13,92 | 13,93 | -3,25% | 47,00 |
| 02.04.2026 | 14,40 | 14,50 | 14,20 | 14,40 | -1,37% | 576,00 |
| 01.04.2026 | 14,50 | 14,70 | 14,25 | 14,60 | 1,04% | 154,00 |
| 31.03.2026 | 14,05 | 14,45 | 13,90 | 14,45 | 2,48% | 900,00 |
| 30.03.2026 | 14,00 | 14,40 | 13,90 | 14,10 | -0,70% | 6,00 |
| 27.03.2026 | 14,60 | 14,70 | 14,10 | 14,20 | -1,05% | 951,00 |
| 26.03.2026 | 14,50 | 14,50 | 14,30 | 14,35 | -1,71% | 1.553,00 |
| 25.03.2026 | 14,70 | 14,80 | 14,50 | 14,60 | 0,69% | 32,00 |
| 24.03.2026 | 14,40 | 14,55 | 14,30 | 14,50 | -2,03% | 2.134,00 |
| 23.03.2026 | 13,85 | 14,90 | 13,80 | 14,80 | 4,23% | 1.363,00 |
| 20.03.2026 | 14,60 | 14,60 | 14,10 | 14,20 | -3,07% | 600,00 |
| 19.03.2026 | 14,20 | 14,65 | 14,15 | 14,65 | 1,03% | 1.208,00 |
| 18.03.2026 | 14,80 | 14,80 | 14,40 | 14,50 | 2,47% | 821,00 |
| 17.03.2026 | 14,10 | 14,20 | 14,00 | 14,15 | -1,05% | 21,00 |
| 16.03.2026 | 14,25 | 14,40 | 13,95 | 14,30 | 1,42% | 2.861,00 |
| 13.03.2026 | 14,10 | 14,40 | 13,90 | 14,10 | -1,40% | 1.273,00 |
| 12.03.2026 | 14,45 | 14,50 | 14,20 | 14,30 | -0,69% | - |
| 11.03.2026 | 14,50 | 14,60 | 14,40 | 14,40 | -3,36% | 39,00 |
| 10.03.2026 | 14,70 | 15,10 | 14,60 | 14,90 | 4,56% | 6.055,00 |