15,000€
-1,32%
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 | 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% | - |
| 03.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 02.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 30.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 27.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 23.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 20.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 19.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 18.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 17.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 16.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 13.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 12.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 11.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 10.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 09.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 06.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 05.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 5,00 |
| 04.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 03.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 02.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 29.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 28.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 27.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 26.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 25.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 100,00 |
| 22.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 21.11.2024 | 14,60 | 14,85 | 14,50 | 14,80 | 2,07% | - |
| 20.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 19.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 18.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |