17,450€
1,45%
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 | 17,45 | 17,50 | 17,30 | 17,40 | 1,16% | - |
| 27.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 26.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 23.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 22.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 21.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 20.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 19.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 16.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 15.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 14.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 13.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 12.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 09.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 08.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 07.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 4,32% | - |
| 06.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 05.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 02.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 30.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 29.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 28.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 25.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 24.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 23.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 22.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 4,61% | - |
| 17.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 16.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 15.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 14.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 11.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 10.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 5,56% | - |
| 09.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 08.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 07.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -6,67% | - |
| 04.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 03.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 02.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 01.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 31.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 28.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 27.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 26.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 25.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 24.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 21.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 20.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 19.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 18.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 17.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 14.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 13.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 12.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 11.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 10.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 07.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 06.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 05.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 04.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 03.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 28.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 27.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 26.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 25.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 24.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 21.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 20.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 19.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 18.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 17.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 14.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 13.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 12.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 11.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 10.02.2025 | 16,40 | 16,40 | 16,30 | 16,30 | 0,00% | 50,00 |
| 07.02.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 2,52% | 100,00 |
| 06.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 3,92% | - |
| 05.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 04.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 03.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 31.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 30.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 29.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 28.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 27.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 24.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 23.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 22.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 21.01.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | 150,00 |
| 20.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 17.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 16.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 15.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 14.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 78,00 |
| 13.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 10.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 09.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 08.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 07.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 06.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |