16,000€
1,91%
Echtzeit-Aktienkurs JAPAN AIRLINES CO. LTD
Bid:
Ask:
Aktienkurse zur JAPAN AIRLINES CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 12.12.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 11.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 10.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 09.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 08.12.2025 | 16,00 | 16,00 | 15,80 | 15,80 | 1,28% | 65,00 |
| 05.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 04.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 03.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 02.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 01.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 28.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 27.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 26.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 25.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 24.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 21.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 20.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 19.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 18.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 17.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
| 14.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 13.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 12.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 11.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 10.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 07.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 06.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 500,00 |
| 05.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 5,00% | - |
| 04.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 03.11.2025 | 15,50 | 15,90 | 15,50 | 15,90 | 2,58% | 15,00 |
| 31.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 30.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | - |
| 29.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 28.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -4,12% | - |
| 27.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | 125,00 |
| 24.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 23.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 22.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 21.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 20.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 17.10.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 0,00% | 100,00 |
| 16.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 15.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 14.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 13.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | - |
| 10.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 09.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 08.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 07.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 06.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 03.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 02.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 01.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 30.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 29.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 26.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 25.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 24.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 23.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 22.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 19.09.2025 | 17,60 | 17,80 | 17,60 | 17,80 | -0,56% | 20,00 |
| 18.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 17.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 16.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 15.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 12.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,36% | - |
| 11.09.2025 | 18,25 | 18,35 | 18,10 | 18,35 | 0,27% | - |
| 10.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 05.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 04.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 03.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 02.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 01.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 29.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 28.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 27.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 26.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 25.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 22.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 21.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 20.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | 70,00 |
| 19.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 18.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 15.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 14.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 13.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 12.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 11.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 08.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 07.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 06.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 05.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 04.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 01.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 31.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 3,55% | - |
| 30.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 29.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 28.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 25.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |