16,110€
2,42%
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 | 15,93 | 16,11 | 15,78 | 16,05 | 2,05% | - |
| 30.07.2026 | 15,73 | 15,73 | 15,73 | 15,73 | -2,66% | - |
| 29.07.2026 | 16,16 | 16,16 | 16,16 | 16,16 | 2,18% | - |
| 28.07.2026 | 15,82 | 15,82 | 15,82 | 15,82 | 2,10% | - |
| 27.07.2026 | 15,48 | 15,49 | 15,48 | 15,49 | 5,30% | 500,00 |
| 24.07.2026 | 14,71 | 14,71 | 14,71 | 14,71 | -3,03% | - |
| 23.07.2026 | 15,17 | 15,17 | 15,17 | 15,17 | -0,07% | - |
| 22.07.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -1,30% | - |
| 21.07.2026 | 15,38 | 15,38 | 15,38 | 15,38 | -0,65% | - |
| 20.07.2026 | 15,48 | 15,48 | 15,48 | 15,48 | 0,81% | - |
| 17.07.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -1,22% | - |
| 16.07.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 0,23% | - |
| 15.07.2026 | 15,51 | 15,51 | 15,51 | 15,51 | -0,99% | - |
| 14.07.2026 | 15,67 | 15,67 | 15,67 | 15,67 | 0,77% | - |
| 13.07.2026 | 15,55 | 15,55 | 15,55 | 15,55 | -1,33% | - |
| 10.07.2026 | 15,76 | 15,76 | 15,76 | 15,76 | -0,94% | - |
| 09.07.2026 | 15,91 | 15,91 | 15,91 | 15,91 | -2,33% | - |
| 08.07.2026 | 16,29 | 16,29 | 16,29 | 16,29 | -1,75% | - |
| 07.07.2026 | 16,61 | 16,61 | 16,58 | 16,58 | -0,09% | 1.000,00 |
| 06.07.2026 | 16,59 | 16,59 | 16,59 | 16,59 | 1,04% | - |
| 03.07.2026 | 16,42 | 16,42 | 16,42 | 16,42 | 1,36% | - |
| 02.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 6,19% | - |
| 01.07.2026 | 15,26 | 15,26 | 15,26 | 15,26 | -0,03% | - |
| 30.06.2026 | 15,26 | 15,26 | 15,26 | 15,26 | 2,48% | - |
| 29.06.2026 | 15,38 | 15,38 | 14,89 | 14,89 | -2,81% | 2.429,00 |
| 26.06.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 0,96% | - |
| 25.06.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 1,47% | - |
| 24.06.2026 | 14,96 | 14,96 | 14,96 | 14,96 | 1,29% | - |
| 23.06.2026 | 14,77 | 14,77 | 14,77 | 14,77 | -1,04% | - |
| 22.06.2026 | 14,92 | 14,92 | 14,92 | 14,92 | -0,17% | - |
| 19.06.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 0,07% | - |
| 18.06.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -1,22% | - |
| 17.06.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 0,23% | - |
| 16.06.2026 | 15,09 | 15,09 | 15,09 | 15,09 | 0,43% | - |
| 15.06.2026 | 15,02 | 15,02 | 15,02 | 15,02 | 2,77% | - |
| 12.06.2026 | 14,09 | 14,62 | 14,09 | 14,62 | 5,52% | 400,00 |
| 11.06.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -1,21% | - |
| 10.06.2026 | 14,02 | 14,02 | 14,02 | 14,02 | 0,32% | - |
| 09.06.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -0,68% | - |
| 08.06.2026 | 14,07 | 14,07 | 14,07 | 14,07 | -2,93% | - |
| 05.06.2026 | 14,21 | 14,50 | 14,21 | 14,50 | 2,62% | 80,00 |
| 04.06.2026 | 14,13 | 14,13 | 14,13 | 14,13 | 1,36% | - |
| 03.06.2026 | 13,94 | 13,94 | 13,94 | 13,94 | -1,80% | - |
| 02.06.2026 | 14,19 | 14,19 | 14,19 | 14,19 | -1,97% | - |
| 01.06.2026 | 14,48 | 14,48 | 14,48 | 14,48 | -1,76% | - |
| 29.05.2026 | 14,74 | 14,74 | 14,74 | 14,74 | 3,33% | - |
| 28.05.2026 | 14,26 | 14,26 | 14,26 | 14,26 | -1,18% | - |
| 27.05.2026 | 14,43 | 14,43 | 14,43 | 14,43 | 0,84% | - |
| 26.05.2026 | 14,31 | 14,31 | 14,31 | 14,31 | -0,93% | - |
| 25.05.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 4,52% | - |
| 22.05.2026 | 13,82 | 13,82 | 13,82 | 13,82 | 0,69% | - |
| 21.05.2026 | 13,73 | 13,73 | 13,73 | 13,73 | -0,54% | - |
| 20.05.2026 | 13,46 | 13,80 | 13,46 | 13,80 | 0,88% | 3.900,00 |
| 19.05.2026 | 13,68 | 13,68 | 13,68 | 13,68 | 0,77% | - |
| 18.05.2026 | 13,58 | 13,58 | 13,58 | 13,58 | -0,40% | - |
| 15.05.2026 | 13,63 | 13,63 | 13,63 | 13,63 | 0,15% | - |
| 14.05.2026 | 13,61 | 13,61 | 13,61 | 13,61 | -0,11% | - |
| 13.05.2026 | 13,63 | 13,63 | 13,63 | 13,63 | -1,87% | - |
| 12.05.2026 | 13,63 | 13,89 | 13,63 | 13,89 | 0,80% | 6,00 |
| 11.05.2026 | 13,78 | 13,78 | 13,78 | 13,78 | -2,68% | - |
| 08.05.2026 | 14,16 | 14,16 | 14,16 | 14,16 | -0,35% | - |
| 07.05.2026 | 14,21 | 14,21 | 14,21 | 14,21 | 4,10% | - |
| 06.05.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,15% | - |
| 05.05.2026 | 13,67 | 13,67 | 13,67 | 13,67 | 2,67% | - |
| 04.05.2026 | 13,31 | 13,31 | 13,31 | 13,31 | 2,58% | - |
| 30.04.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -0,73% | - |
| 29.04.2026 | 13,07 | 13,07 | 13,07 | 13,07 | 0,19% | - |
| 28.04.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -0,04% | - |
| 27.04.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -0,61% | - |
| 24.04.2026 | 13,13 | 13,13 | 13,13 | 13,13 | 1,00% | - |
| 23.04.2026 | 13,07 | 13,07 | 13,00 | 13,00 | -4,41% | 400,00 |
| 22.04.2026 | 13,34 | 13,60 | 13,34 | 13,60 | 0,48% | 3.818,00 |
| 21.04.2026 | 13,48 | 13,80 | 13,48 | 13,54 | -1,10% | 2.359,00 |
| 20.04.2026 | 13,69 | 13,69 | 13,69 | 13,69 | 2,01% | - |
| 17.04.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -1,36% | - |
| 16.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,70% | - |
| 15.04.2026 | 13,51 | 13,51 | 13,51 | 13,51 | -0,70% | - |
| 14.04.2026 | 13,37 | 13,60 | 13,37 | 13,60 | -0,55% | 75,00 |
| 13.04.2026 | 13,40 | 13,68 | 13,40 | 13,68 | -0,73% | 135,00 |
| 10.04.2026 | 13,78 | 13,78 | 13,78 | 13,78 | -1,01% | - |
| 09.04.2026 | 13,92 | 13,92 | 13,92 | 13,92 | -4,89% | - |
| 08.04.2026 | 14,34 | 14,63 | 14,34 | 14,63 | 4,87% | 10,00 |
| 07.04.2026 | 13,95 | 13,95 | 13,95 | 13,95 | -3,79% | - |
| 02.04.2026 | 14,30 | 14,50 | 14,30 | 14,50 | 1,40% | 690,00 |
| 01.04.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 31.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 30.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -4,14% | - |
| 27.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | 300,00 |
| 26.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 25.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 24.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 3,60% | - |
| 23.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 20.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | 100,00 |
| 19.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 18.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 3,52% | - |
| 17.03.2026 | 13,90 | 14,20 | 13,90 | 14,20 | 0,00% | 4,00 |
| 16.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 13.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 12.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 11.03.2026 | 14,40 | 14,60 | 14,40 | 14,60 | -1,35% | 1.000,00 |