20,659$
0,33%
Echtzeit-Aktienkurs Japan Airlines Co. Ltd.
Bid:
Ask:
Aktienkurse zur Japan Airlines Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 20,65 | 20,67 | 20,59 | 20,61 | 0,11% | - |
| 26.02.2026 | 20,72 | 20,72 | 20,50 | 20,59 | -0,19% | - |
| 25.02.2026 | 20,43 | 20,64 | 20,43 | 20,63 | 1,86% | - |
| 24.02.2026 | 20,13 | 20,25 | 20,13 | 20,25 | 1,97% | - |
| 23.02.2026 | 19,88 | 19,89 | 19,86 | 19,86 | 1,45% | - |
| 20.02.2026 | 19,60 | 19,60 | 19,58 | 19,58 | -3,52% | - |
| 19.02.2026 | 20,26 | 20,30 | 20,17 | 20,29 | -2,50% | - |
| 18.02.2026 | 20,86 | 20,87 | 20,74 | 20,81 | 0,99% | - |
| 17.02.2026 | 20,42 | 20,61 | 20,31 | 20,61 | 1,34% | - |
| 13.02.2026 | 20,35 | 20,43 | 20,34 | 20,34 | 2,13% | - |
| 12.02.2026 | 20,11 | 20,14 | 19,86 | 19,91 | -1,07% | - |
| 11.02.2026 | 20,04 | 20,19 | 20,04 | 20,13 | 0,44% | - |
| 10.02.2026 | 19,96 | 20,11 | 19,96 | 20,04 | -1,61% | - |
| 09.02.2026 | 20,13 | 20,40 | 20,12 | 20,37 | 0,78% | - |
| 06.02.2026 | 20,32 | 20,47 | 20,14 | 20,21 | 2,16% | - |
| 05.02.2026 | 19,85 | 19,95 | 19,77 | 19,79 | 1,85% | - |
| 04.02.2026 | 19,66 | 19,68 | 19,37 | 19,43 | 0,06% | - |
| 03.02.2026 | 19,15 | 19,41 | 19,10 | 19,41 | 0,71% | - |
| 02.02.2026 | 19,20 | 19,30 | 19,19 | 19,28 | 3,46% | - |
| 29.01.2026 | 18,66 | 18,66 | 18,46 | 18,63 | -1,27% | - |
| 28.01.2026 | 18,90 | 18,91 | 18,82 | 18,87 | -1,75% | - |
| 27.01.2026 | 18,91 | 19,24 | 18,86 | 19,21 | 0,89% | - |
| 26.01.2026 | 19,03 | 19,09 | 19,03 | 19,04 | 1,93% | - |
| 23.01.2026 | 18,60 | 18,69 | 18,57 | 18,68 | -0,62% | - |
| 22.01.2026 | 18,78 | 18,84 | 18,75 | 18,80 | -0,09% | - |
| 21.01.2026 | 18,75 | 18,88 | 18,70 | 18,81 | 0,74% | - |
| 20.01.2026 | 18,71 | 18,87 | 18,67 | 18,67 | -0,40% | - |
| 19.01.2026 | 18,78 | 18,80 | 18,69 | 18,75 | -0,32% | - |
| 15.01.2026 | 18,86 | 18,87 | 18,81 | 18,81 | 0,09% | - |
| 14.01.2026 | 18,76 | 18,88 | 18,75 | 18,79 | 1,01% | - |
| 13.01.2026 | 18,66 | 18,66 | 18,56 | 18,60 | -4,25% | - |
| 12.01.2026 | 19,52 | 19,52 | 19,43 | 19,43 | -0,22% | - |
| 09.01.2026 | 19,37 | 19,48 | 19,36 | 19,47 | 0,83% | - |
| 08.01.2026 | 19,24 | 19,31 | 19,23 | 19,31 | 2,71% | - |
| 07.01.2026 | 18,88 | 18,88 | 18,78 | 18,80 | -0,13% | - |
| 06.01.2026 | 18,91 | 18,96 | 18,82 | 18,82 | -0,70% | - |
| 05.01.2026 | 18,80 | 18,99 | 18,80 | 18,96 | 1,31% | - |
| 02.01.2026 | 18,69 | 18,74 | 18,69 | 18,71 | 0,12% | - |
| 29.12.2025 | 18,68 | 18,73 | 18,68 | 18,69 | -1,40% | - |
| 23.12.2025 | 18,95 | 18,96 | 18,95 | 18,95 | 2,53% | - |
| 22.12.2025 | 18,39 | 18,49 | 18,39 | 18,49 | -3,31% | - |
| 18.12.2025 | 19,12 | 19,13 | 19,01 | 19,12 | 2,23% | - |
| 17.12.2025 | 18,71 | 18,77 | 18,68 | 18,70 | -0,99% | - |
| 16.12.2025 | 18,93 | 18,95 | 18,88 | 18,89 | 0,69% | - |
| 15.12.2025 | 18,79 | 18,80 | 18,75 | 18,76 | 2,33% | - |
| 11.12.2025 | 18,28 | 18,41 | 18,28 | 18,33 | 0,27% | - |
| 10.12.2025 | 18,18 | 18,32 | 18,17 | 18,29 | 1,00% | - |
| 09.12.2025 | 18,08 | 18,10 | 18,03 | 18,10 | -0,53% | - |
| 08.12.2025 | 18,22 | 18,22 | 18,20 | 18,20 | -2,23% | - |
| 03.12.2025 | 18,51 | 18,62 | 18,51 | 18,62 | -0,62% | - |
| 02.12.2025 | 18,74 | 18,77 | 18,66 | 18,73 | -0,61% | - |
| 01.12.2025 | 18,87 | 18,87 | 18,85 | 18,85 | 0,05% | - |
| 26.11.2025 | 18,79 | 18,88 | 18,79 | 18,84 | 0,93% | - |
| 25.11.2025 | 18,56 | 18,68 | 18,56 | 18,67 | 3,36% | - |
| 20.11.2025 | 18,59 | 18,60 | 18,06 | 18,06 | -2,09% | - |
| 19.11.2025 | 18,56 | 18,56 | 18,44 | 18,45 | -0,30% | - |
| 18.11.2025 | 18,57 | 18,60 | 18,49 | 18,50 | -0,97% | - |
| 17.11.2025 | 18,72 | 18,74 | 18,66 | 18,68 | -3,31% | - |
| 13.11.2025 | 19,29 | 19,33 | 19,29 | 19,32 | 0,11% | - |
| 11.11.2025 | 19,37 | 19,37 | 19,23 | 19,30 | -0,53% | - |
| 10.11.2025 | 19,40 | 19,42 | 19,39 | 19,40 | 0,98% | - |
| 06.11.2025 | 19,17 | 19,23 | 19,16 | 19,21 | -0,16% | - |
| 05.11.2025 | 19,21 | 19,24 | 19,19 | 19,24 | 3,84% | - |
| 04.11.2025 | 18,62 | 18,63 | 18,53 | 18,53 | 3,11% | - |
| 03.11.2025 | 18,01 | 18,02 | 17,90 | 17,97 | -1,18% | - |
| 30.10.2025 | 18,18 | 18,22 | 18,17 | 18,19 | -2,88% | - |
| 29.10.2025 | 18,75 | 18,79 | 18,62 | 18,73 | -2,83% | - |
| 28.10.2025 | 19,27 | 19,28 | 19,27 | 19,27 | -0,23% | - |
| 24.10.2025 | 19,34 | 19,38 | 19,29 | 19,32 | -1,35% | - |
| 23.10.2025 | 19,61 | 19,64 | 19,55 | 19,58 | -0,08% | - |
| 22.10.2025 | 19,56 | 19,61 | 19,48 | 19,60 | -0,25% | - |
| 21.10.2025 | 19,63 | 19,66 | 19,61 | 19,65 | 0,26% | - |
| 20.10.2025 | 19,51 | 19,71 | 19,51 | 19,59 | 0,63% | - |
| 16.10.2025 | 19,44 | 19,49 | 19,37 | 19,47 | 1,53% | - |
| 15.10.2025 | 19,18 | 19,23 | 19,15 | 19,18 | 1,88% | - |
| 14.10.2025 | 18,81 | 18,89 | 18,81 | 18,83 | 0,52% | - |
| 13.10.2025 | 18,63 | 18,73 | 18,63 | 18,73 | -1,83% | - |
| 10.10.2025 | 18,98 | 19,13 | 18,98 | 19,08 | 0,46% | - |
| 09.10.2025 | 19,06 | 19,06 | 18,97 | 18,99 | -1,65% | - |
| 08.10.2025 | 19,43 | 19,43 | 19,25 | 19,31 | -0,97% | - |
| 07.10.2025 | 19,59 | 19,59 | 19,50 | 19,50 | 0,13% | - |
| 06.10.2025 | 19,46 | 19,51 | 19,42 | 19,47 | -1,09% | - |
| 02.10.2025 | 19,84 | 19,84 | 19,63 | 19,69 | -2,03% | - |
| 01.10.2025 | 20,20 | 20,20 | 20,09 | 20,10 | -0,04% | - |
| 30.09.2025 | 20,02 | 20,11 | 20,02 | 20,11 | -1,12% | - |
| 29.09.2025 | 20,42 | 20,42 | 20,33 | 20,33 | -1,31% | - |
| 25.09.2025 | 20,68 | 20,69 | 20,60 | 20,60 | -0,93% | - |
| 24.09.2025 | 20,81 | 20,82 | 20,79 | 20,80 | 0,65% | - |
| 23.09.2025 | 20,68 | 20,68 | 20,66 | 20,66 | -0,29% | - |
| 22.09.2025 | 20,69 | 20,74 | 20,65 | 20,72 | -3,00% | - |
| 18.09.2025 | 21,36 | 21,42 | 21,29 | 21,36 | -1,05% | - |
| 17.09.2025 | 21,63 | 21,66 | 21,55 | 21,59 | 0,77% | - |
| 16.09.2025 | 21,40 | 21,42 | 21,36 | 21,42 | 0,44% | - |
| 15.09.2025 | 21,29 | 21,41 | 21,29 | 21,33 | -0,83% | - |
| 11.09.2025 | 21,30 | 21,52 | 21,29 | 21,51 | -0,29% | - |
| 10.09.2025 | 21,55 | 21,58 | 21,55 | 21,57 | 0,52% | - |
| 09.09.2025 | 21,31 | 21,46 | 21,31 | 21,46 | -0,45% | - |
| 08.09.2025 | 21,59 | 21,61 | 21,44 | 21,56 | 1,84% | - |
| 05.09.2025 | 21,32 | 21,33 | 21,11 | 21,17 | -1,00% | - |
| 04.09.2025 | 21,32 | 21,38 | 21,31 | 21,38 | 1,02% | - |