17,089$
3,48%
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 | 16,85 | 17,09 | 16,70 | 17,07 | 3,34% | - |
| 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% | - |
| 25.02.2025 | 17,70 | 17,76 | 17,70 | 17,70 | 0,71% | - |
| 24.02.2025 | 17,63 | 17,66 | 17,57 | 17,58 | -0,03% | - |
| 21.02.2025 | 17,72 | 17,72 | 17,53 | 17,59 | 0,56% | - |
| 20.02.2025 | 17,50 | 17,50 | 17,49 | 17,49 | 2,48% | - |
| 19.02.2025 | 17,14 | 17,14 | 16,99 | 17,06 | -0,24% | - |
| 18.02.2025 | 17,11 | 17,11 | 17,11 | 17,11 | 0,87% | - |
| 17.02.2025 | 16,97 | 16,97 | 16,96 | 16,96 | -0,18% | - |
| 14.02.2025 | 17,05 | 17,05 | 16,95 | 16,99 | -0,36% | - |
| 13.02.2025 | 17,00 | 17,05 | 17,00 | 17,05 | 2,11% | - |
| 12.02.2025 | 16,71 | 16,71 | 16,67 | 16,70 | -1,26% | - |
| 11.02.2025 | 16,83 | 16,94 | 16,81 | 16,91 | -0,75% | - |
| 10.02.2025 | 17,06 | 17,06 | 17,04 | 17,04 | 0,51% | - |
| 07.02.2025 | 17,02 | 17,02 | 16,92 | 16,95 | 1,14% | - |
| 06.02.2025 | 16,77 | 16,77 | 16,76 | 16,76 | 4,24% | - |
| 05.02.2025 | 16,05 | 16,11 | 16,05 | 16,08 | -1,30% | - |
| 04.02.2025 | 16,23 | 16,29 | 16,23 | 16,29 | -1,37% | - |
| 03.02.2025 | 16,42 | 16,59 | 16,42 | 16,52 | -0,18% | - |
| 31.01.2025 | 16,59 | 16,59 | 16,55 | 16,55 | -0,55% | - |
| 30.01.2025 | 16,62 | 16,64 | 16,62 | 16,64 | 2,00% | - |
| 28.01.2025 | 16,33 | 16,33 | 16,31 | 16,31 | 2,14% | - |
| 27.01.2025 | 16,00 | 16,02 | 15,94 | 15,97 | 0,10% | - |
| 24.01.2025 | 15,98 | 15,98 | 15,93 | 15,95 | 1,33% | - |
| 23.01.2025 | 15,74 | 15,75 | 15,73 | 15,74 | 3,03% | - |
| 17.01.2025 | 15,29 | 15,29 | 15,28 | 15,28 | -0,23% | - |
| 16.01.2025 | 15,35 | 15,35 | 15,31 | 15,32 | -1,38% | - |
| 15.01.2025 | 15,50 | 15,56 | 15,47 | 15,53 | 0,61% | - |
| 14.01.2025 | 15,46 | 15,46 | 15,37 | 15,44 | 0,37% | - |
| 13.01.2025 | 15,35 | 15,38 | 15,35 | 15,38 | -0,54% | - |
| 10.01.2025 | 15,50 | 15,50 | 15,46 | 15,46 | -0,75% | - |
| 08.01.2025 | 15,56 | 15,59 | 15,56 | 15,58 | -0,81% | - |
| 07.01.2025 | 15,71 | 15,71 | 15,70 | 15,71 | -0,37% | - |
| 06.01.2025 | 15,84 | 15,84 | 15,73 | 15,77 | -0,40% | - |
| 03.01.2025 | 15,80 | 15,83 | 15,80 | 15,83 | 0,29% | - |
| 02.01.2025 | 15,88 | 15,88 | 15,78 | 15,78 | -0,52% | - |
| 27.12.2024 | 15,93 | 15,94 | 15,82 | 15,87 | 0,35% | - |
| 23.12.2024 | 15,81 | 15,81 | 15,81 | 15,81 | -1,08% | - |
| 20.12.2024 | 15,97 | 16,09 | 15,96 | 15,98 | -1,01% | - |
| 19.12.2024 | 16,12 | 16,20 | 16,12 | 16,15 | -1,35% | - |
| 18.12.2024 | 16,60 | 16,64 | 16,37 | 16,37 | -1,40% | - |
| 17.12.2024 | 16,59 | 16,63 | 16,59 | 16,60 | 0,30% | - |
| 16.12.2024 | 16,57 | 16,57 | 16,55 | 16,55 | -2,30% | - |
| 12.12.2024 | 16,95 | 16,99 | 16,94 | 16,94 | -0,05% | - |
| 11.12.2024 | 16,92 | 17,00 | 16,91 | 16,95 | 0,56% | - |
| 06.12.2024 | 16,90 | 16,90 | 16,84 | 16,85 | 0,87% | - |
| 05.12.2024 | 16,60 | 16,73 | 16,60 | 16,71 | 0,85% | - |
| 04.12.2024 | 16,57 | 16,59 | 16,55 | 16,57 | -1,43% | - |
| 03.12.2024 | 16,85 | 16,85 | 16,80 | 16,81 | -0,29% | - |
| 02.12.2024 | 16,79 | 16,86 | 16,79 | 16,86 | 1,43% | - |
| 29.11.2024 | 16,61 | 16,62 | 16,61 | 16,62 | 2,29% | - |
| 27.11.2024 | 16,25 | 16,26 | 16,18 | 16,25 | 2,03% | - |
| 26.11.2024 | 15,92 | 15,95 | 15,89 | 15,92 | 2,10% | - |
| 25.11.2024 | 15,63 | 15,63 | 15,60 | 15,60 | 0,02% | - |
| 22.11.2024 | 15,66 | 15,66 | 15,59 | 15,59 | 0,33% | - |
| 21.11.2024 | 15,58 | 15,58 | 15,51 | 15,54 | 0,89% | - |
| 20.11.2024 | 15,45 | 15,46 | 15,35 | 15,40 | -2,28% | - |
| 19.11.2024 | 15,76 | 15,77 | 15,76 | 15,76 | -0,59% | - |
| 18.11.2024 | 15,85 | 15,86 | 15,85 | 15,86 | 0,75% | - |
| 15.11.2024 | 15,84 | 15,84 | 15,65 | 15,74 | 0,38% | - |
| 14.11.2024 | 15,79 | 15,79 | 15,65 | 15,68 | -0,78% | - |
| 13.11.2024 | 15,91 | 15,91 | 15,76 | 15,80 | -0,43% | - |
| 12.11.2024 | 15,93 | 15,93 | 15,86 | 15,87 | 0,08% | - |
| 11.11.2024 | 15,86 | 15,89 | 15,77 | 15,86 | 0,49% | - |
| 08.11.2024 | 15,75 | 15,83 | 15,72 | 15,78 | 0,15% | - |
| 06.11.2024 | 15,63 | 15,82 | 15,63 | 15,76 | -0,30% | - |
| 05.11.2024 | 15,87 | 15,87 | 15,73 | 15,80 | -0,55% | - |
| 04.11.2024 | 15,89 | 15,96 | 15,88 | 15,89 | -0,63% | - |
| 01.11.2024 | 15,96 | 16,07 | 15,93 | 15,99 | 0,11% | - |