19,752$
-1,30%
Echtzeit-Aktienkurs Japan Airlines Co. Ltd.
Bid:
Ask:
Aktienkurse zur Japan Airlines Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 19,98 | 20,03 | 19,98 | 20,01 | -0,79% | - |
| 24.07.2025 | 20,17 | 20,22 | 20,17 | 20,17 | -0,47% | - |
| 23.07.2025 | 20,26 | 20,28 | 20,25 | 20,27 | 2,06% | - |
| 22.07.2025 | 19,82 | 19,86 | 19,81 | 19,86 | -0,22% | - |
| 21.07.2025 | 19,94 | 19,94 | 19,85 | 19,90 | -0,90% | - |
| 17.07.2025 | 20,05 | 20,08 | 20,05 | 20,08 | 0,87% | - |
| 16.07.2025 | 19,85 | 19,96 | 19,81 | 19,91 | -0,41% | - |
| 15.07.2025 | 20,12 | 20,12 | 19,99 | 19,99 | 0,35% | - |
| 14.07.2025 | 19,91 | 19,92 | 19,91 | 19,92 | -0,74% | - |
| 11.07.2025 | 20,05 | 20,08 | 20,05 | 20,07 | 0,30% | - |
| 10.07.2025 | 20,02 | 20,02 | 20,01 | 20,01 | -1,35% | - |
| 08.07.2025 | 20,26 | 20,29 | 20,26 | 20,29 | 0,03% | - |
| 07.07.2025 | 20,41 | 20,42 | 20,28 | 20,28 | -0,75% | - |
| 03.07.2025 | 20,42 | 20,43 | 20,42 | 20,43 | -0,52% | - |
| 02.07.2025 | 20,47 | 20,54 | 20,47 | 20,54 | 1,36% | - |
| 01.07.2025 | 20,29 | 20,31 | 20,26 | 20,26 | -0,37% | - |
| 30.06.2025 | 20,35 | 20,35 | 20,34 | 20,34 | -0,50% | - |
| 27.06.2025 | 20,53 | 20,53 | 20,39 | 20,44 | 1,69% | - |
| 26.06.2025 | 20,01 | 20,10 | 20,01 | 20,10 | 1,42% | - |
| 25.06.2025 | 19,84 | 19,84 | 19,82 | 19,82 | 0,35% | - |
| 24.06.2025 | 19,75 | 19,76 | 19,74 | 19,75 | 3,44% | - |
| 23.06.2025 | 18,96 | 19,10 | 18,96 | 19,10 | -0,98% | - |
| 20.06.2025 | 19,39 | 19,39 | 19,28 | 19,28 | -0,68% | - |
| 18.06.2025 | 19,53 | 19,53 | 19,42 | 19,42 | 1,45% | - |
| 17.06.2025 | 19,25 | 19,26 | 19,14 | 19,14 | -1,18% | - |
| 16.06.2025 | 19,37 | 19,44 | 19,37 | 19,37 | -0,49% | - |
| 13.06.2025 | 19,49 | 19,49 | 19,45 | 19,46 | -3,84% | - |
| 12.06.2025 | 20,25 | 20,25 | 20,22 | 20,24 | 0,18% | - |
| 11.06.2025 | 20,23 | 20,23 | 20,20 | 20,20 | -0,72% | - |
| 10.06.2025 | 20,34 | 20,35 | 20,34 | 20,35 | -0,37% | - |
| 09.06.2025 | 20,44 | 20,44 | 20,42 | 20,42 | -0,20% | - |
| 06.06.2025 | 20,40 | 20,54 | 20,38 | 20,47 | 0,01% | - |
| 05.06.2025 | 20,53 | 20,53 | 20,46 | 20,46 | -1,93% | - |
| 04.06.2025 | 20,86 | 20,87 | 20,83 | 20,87 | 1,55% | - |
| 03.06.2025 | 20,60 | 20,61 | 20,53 | 20,55 | 0,28% | - |
| 02.06.2025 | 20,50 | 20,58 | 20,49 | 20,49 | 1,65% | - |
| 30.05.2025 | 20,14 | 20,18 | 20,07 | 20,16 | 0,65% | - |
| 29.05.2025 | 20,04 | 20,06 | 19,83 | 20,03 | 1,82% | - |
| 28.05.2025 | 19,66 | 19,68 | 19,66 | 19,67 | -0,63% | - |
| 27.05.2025 | 19,67 | 19,85 | 19,63 | 19,80 | 2,76% | - |
| 23.05.2025 | 19,32 | 19,34 | 19,25 | 19,26 | 0,48% | - |
| 22.05.2025 | 19,17 | 19,18 | 19,17 | 19,17 | -1,13% | - |
| 21.05.2025 | 19,54 | 19,56 | 19,39 | 19,39 | -0,39% | - |
| 20.05.2025 | 19,44 | 19,47 | 19,44 | 19,47 | -0,85% | - |
| 19.05.2025 | 19,49 | 19,63 | 19,49 | 19,63 | 2,08% | - |
| 16.05.2025 | 19,32 | 19,32 | 19,14 | 19,23 | 0,43% | - |
| 15.05.2025 | 19,15 | 19,15 | 19,12 | 19,15 | 1,54% | - |
| 14.05.2025 | 19,00 | 19,00 | 18,86 | 18,86 | -0,39% | - |
| 13.05.2025 | 18,86 | 18,97 | 18,83 | 18,94 | -0,24% | - |
| 12.05.2025 | 18,99 | 18,99 | 18,94 | 18,98 | -0,21% | - |
| 09.05.2025 | 19,09 | 19,10 | 19,02 | 19,02 | -0,07% | - |
| 08.05.2025 | 19,17 | 19,17 | 19,00 | 19,03 | -1,35% | - |
| 07.05.2025 | 19,30 | 19,30 | 19,23 | 19,29 | 4,82% | - |
| 06.05.2025 | 18,39 | 18,42 | 18,38 | 18,41 | -0,18% | - |
| 05.05.2025 | 18,41 | 18,44 | 18,41 | 18,44 | 1,33% | - |
| 02.05.2025 | 18,16 | 18,24 | 18,16 | 18,20 | 0,69% | - |
| 30.04.2025 | 17,92 | 18,07 | 17,92 | 18,07 | -1,95% | - |
| 29.04.2025 | 18,41 | 18,46 | 18,35 | 18,43 | 0,57% | - |
| 28.04.2025 | 18,27 | 18,36 | 18,23 | 18,33 | 1,19% | - |
| 25.04.2025 | 17,95 | 18,11 | 17,95 | 18,11 | -0,99% | - |
| 24.04.2025 | 18,25 | 18,31 | 18,25 | 18,30 | -0,99% | - |
| 23.04.2025 | 18,57 | 18,61 | 18,43 | 18,48 | -0,20% | - |
| 22.04.2025 | 18,46 | 18,58 | 18,43 | 18,52 | 5,59% | - |
| 17.04.2025 | 17,54 | 17,57 | 17,46 | 17,54 | 1,12% | - |
| 16.04.2025 | 17,40 | 17,46 | 17,30 | 17,34 | 2,00% | - |
| 15.04.2025 | 16,97 | 17,02 | 16,97 | 17,00 | -0,95% | - |
| 14.04.2025 | 17,03 | 17,21 | 17,03 | 17,17 | 0,46% | - |
| 11.04.2025 | 16,85 | 17,10 | 16,70 | 17,09 | 3,47% | - |
| 10.04.2025 | 16,55 | 16,61 | 16,26 | 16,51 | -1,96% | - |
| 09.04.2025 | 16,04 | 17,08 | 15,97 | 16,84 | 5,34% | - |
| 08.04.2025 | 16,19 | 16,32 | 15,97 | 15,99 | 2,02% | - |
| 07.04.2025 | 15,56 | 15,97 | 15,55 | 15,67 | -4,30% | - |
| 04.04.2025 | 16,61 | 16,64 | 16,34 | 16,38 | -2,06% | - |
| 03.04.2025 | 16,81 | 16,87 | 16,69 | 16,72 | -0,96% | - |
| 02.04.2025 | 16,82 | 16,89 | 16,79 | 16,88 | -0,65% | - |
| 01.04.2025 | 16,89 | 17,01 | 16,87 | 16,99 | -1,05% | - |
| 31.03.2025 | 17,09 | 17,17 | 17,03 | 17,17 | -1,88% | - |
| 28.03.2025 | 17,47 | 17,53 | 17,41 | 17,50 | -2,32% | - |
| 27.03.2025 | 17,91 | 17,93 | 17,91 | 17,92 | -0,12% | - |
| 26.03.2025 | 17,95 | 17,96 | 17,94 | 17,94 | -0,51% | - |
| 25.03.2025 | 18,00 | 18,03 | 18,00 | 18,03 | 0,68% | - |
| 24.03.2025 | 17,90 | 17,95 | 17,90 | 17,91 | -0,46% | - |
| 21.03.2025 | 18,02 | 18,02 | 17,98 | 17,99 | 1,08% | - |
| 20.03.2025 | 17,84 | 17,84 | 17,76 | 17,80 | 0,07% | - |
| 19.03.2025 | 17,73 | 17,87 | 17,64 | 17,79 | 2,42% | - |
| 18.03.2025 | 17,35 | 17,37 | 17,24 | 17,37 | -0,85% | - |
| 17.03.2025 | 17,42 | 17,54 | 17,42 | 17,52 | -0,09% | - |
| 14.03.2025 | 17,57 | 17,61 | 17,46 | 17,53 | 0,18% | - |
| 13.03.2025 | 17,56 | 17,59 | 17,50 | 17,50 | -1,54% | - |
| 12.03.2025 | 17,61 | 17,79 | 17,58 | 17,77 | 1,26% | - |
| 11.03.2025 | 17,58 | 17,58 | 17,46 | 17,55 | -1,13% | - |
| 10.03.2025 | 17,78 | 17,81 | 17,64 | 17,75 | -1,16% | - |
| 07.03.2025 | 17,93 | 18,02 | 17,89 | 17,96 | 1,12% | - |
| 06.03.2025 | 17,78 | 17,83 | 17,70 | 17,76 | 0,77% | - |
| 05.03.2025 | 17,54 | 17,69 | 17,52 | 17,63 | 0,56% | - |
| 04.03.2025 | 17,48 | 17,66 | 17,38 | 17,53 | 1,37% | - |
| 03.03.2025 | 17,43 | 17,51 | 17,29 | 17,29 | 0,83% | - |
| 28.02.2025 | 17,16 | 17,17 | 17,13 | 17,15 | -0,26% | - |
| 27.02.2025 | 17,30 | 17,31 | 17,17 | 17,20 | -3,97% | - |
| 26.02.2025 | 17,93 | 17,94 | 17,90 | 17,91 | 1,14% | - |