18,121$
-2,81%
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 | 18,31 | 18,37 | 17,98 | 18,15 | -2,64% | - |
| 30.07.2026 | 18,52 | 18,80 | 18,50 | 18,65 | 1,98% | - |
| 29.07.2026 | 18,63 | 18,81 | 18,27 | 18,28 | -0,05% | - |
| 28.07.2026 | 18,25 | 18,43 | 18,14 | 18,29 | 4,63% | - |
| 27.07.2026 | 17,74 | 17,74 | 17,32 | 17,48 | 3,04% | - |
| 24.07.2026 | 17,08 | 17,13 | 16,95 | 16,97 | -0,75% | - |
| 23.07.2026 | 17,16 | 17,26 | 17,01 | 17,09 | -3,09% | - |
| 22.07.2026 | 17,53 | 17,72 | 17,53 | 17,64 | -1,30% | - |
| 21.07.2026 | 17,89 | 18,07 | 17,85 | 17,87 | -1,28% | - |
| 20.07.2026 | 18,08 | 18,10 | 18,07 | 18,10 | 0,10% | - |
| 17.07.2026 | 17,73 | 18,09 | 17,66 | 18,08 | 2,74% | - |
| 16.07.2026 | 17,73 | 17,77 | 17,55 | 17,60 | -0,61% | - |
| 15.07.2026 | 17,88 | 17,88 | 17,55 | 17,71 | -2,32% | - |
| 14.07.2026 | 18,37 | 18,37 | 18,11 | 18,13 | 0,92% | - |
| 13.07.2026 | 18,13 | 18,14 | 17,93 | 17,97 | -1,45% | - |
| 10.07.2026 | 18,18 | 18,32 | 18,14 | 18,23 | -2,20% | - |
| 09.07.2026 | 18,51 | 18,66 | 18,50 | 18,64 | -0,67% | - |
| 08.07.2026 | 18,56 | 18,77 | 18,41 | 18,77 | -0,05% | - |
| 07.07.2026 | 18,95 | 19,00 | 18,71 | 18,78 | -1,98% | - |
| 06.07.2026 | 19,06 | 19,16 | 19,06 | 19,16 | 3,31% | - |
| 02.07.2026 | 18,67 | 18,74 | 18,27 | 18,54 | 4,88% | - |
| 01.07.2026 | 17,68 | 17,90 | 17,65 | 17,68 | 0,78% | - |
| 30.06.2026 | 17,58 | 17,72 | 17,49 | 17,54 | 0,99% | - |
| 29.06.2026 | 17,31 | 17,44 | 17,23 | 17,37 | -1,52% | - |
| 26.06.2026 | 17,58 | 17,78 | 17,55 | 17,64 | 2,40% | - |
| 25.06.2026 | 17,34 | 17,38 | 17,04 | 17,23 | 0,33% | - |
| 24.06.2026 | 17,13 | 17,20 | 17,06 | 17,17 | 1,81% | - |
| 23.06.2026 | 16,71 | 16,96 | 16,71 | 16,86 | -2,52% | - |
| 22.06.2026 | 17,25 | 17,33 | 17,23 | 17,30 | 0,15% | - |
| 19.06.2026 | 17,29 | 17,33 | 17,23 | 17,27 | -1,10% | - |
| 18.06.2026 | 17,41 | 17,51 | 17,41 | 17,47 | -0,17% | - |
| 17.06.2026 | 17,61 | 17,66 | 17,48 | 17,50 | -0,03% | - |
| 16.06.2026 | 17,66 | 17,71 | 17,43 | 17,50 | 0,23% | - |
| 15.06.2026 | 17,50 | 17,51 | 17,38 | 17,46 | 5,36% | - |
| 12.06.2026 | 16,55 | 16,61 | 16,48 | 16,57 | 0,14% | - |
| 11.06.2026 | 16,13 | 16,68 | 16,13 | 16,55 | 1,35% | - |
| 10.06.2026 | 16,37 | 16,50 | 16,27 | 16,33 | 1,64% | - |
| 09.06.2026 | 16,32 | 16,36 | 15,84 | 16,06 | -4,14% | - |
| 08.06.2026 | 16,71 | 16,86 | 16,67 | 16,76 | 1,33% | - |
| 05.06.2026 | 16,63 | 16,69 | 16,25 | 16,54 | -1,55% | - |
| 04.06.2026 | 16,66 | 16,89 | 16,65 | 16,80 | 2,94% | - |
| 03.06.2026 | 16,22 | 16,33 | 16,14 | 16,32 | -2,20% | - |
| 02.06.2026 | 16,66 | 16,69 | 16,65 | 16,69 | -2,02% | - |
| 01.06.2026 | 16,95 | 17,06 | 16,82 | 17,03 | -1,01% | - |
| 29.05.2026 | 17,17 | 17,23 | 17,07 | 17,21 | 2,11% | - |
| 28.05.2026 | 16,75 | 16,90 | 16,72 | 16,85 | -0,50% | - |
| 27.05.2026 | 16,91 | 16,94 | 16,81 | 16,93 | -0,11% | - |
| 26.05.2026 | 16,92 | 16,96 | 16,87 | 16,95 | 4,48% | - |
| 22.05.2026 | 16,17 | 16,25 | 16,17 | 16,23 | -0,31% | - |
| 21.05.2026 | 16,17 | 16,35 | 16,17 | 16,28 | 0,46% | - |
| 20.05.2026 | 15,91 | 16,25 | 15,91 | 16,20 | 1,08% | - |
| 19.05.2026 | 16,09 | 16,15 | 16,02 | 16,03 | 0,23% | - |
| 18.05.2026 | 16,03 | 16,03 | 15,95 | 15,99 | -0,61% | - |
| 15.05.2026 | 16,05 | 16,23 | 16,03 | 16,09 | -0,20% | - |
| 14.05.2026 | 16,12 | 16,16 | 16,10 | 16,12 | 0,07% | - |
| 13.05.2026 | 16,12 | 16,15 | 16,10 | 16,11 | 0,05% | - |
| 12.05.2026 | 16,11 | 16,16 | 16,05 | 16,10 | -1,13% | - |
| 11.05.2026 | 16,33 | 16,37 | 16,28 | 16,29 | -3,29% | - |
| 08.05.2026 | 16,79 | 16,86 | 16,78 | 16,84 | 1,49% | - |
| 07.05.2026 | 16,76 | 16,76 | 16,57 | 16,60 | 0,08% | - |
| 06.05.2026 | 16,95 | 16,95 | 16,57 | 16,58 | 3,53% | - |
| 05.05.2026 | 16,09 | 16,09 | 16,01 | 16,02 | -0,57% | - |
| 04.05.2026 | 16,09 | 16,13 | 16,09 | 16,11 | 1,27% | - |
| 30.04.2026 | 15,85 | 15,92 | 15,79 | 15,91 | 3,28% | - |
| 29.04.2026 | 15,57 | 15,60 | 15,40 | 15,40 | -0,50% | - |
| 28.04.2026 | 15,41 | 15,48 | 15,39 | 15,48 | 0,42% | - |
| 27.04.2026 | 15,41 | 15,43 | 15,39 | 15,41 | -0,82% | - |
| 24.04.2026 | 15,54 | 15,55 | 15,53 | 15,54 | 0,88% | - |
| 23.04.2026 | 15,45 | 15,56 | 15,26 | 15,40 | -2,68% | - |
| 22.04.2026 | 15,86 | 15,87 | 15,79 | 15,83 | -0,37% | - |
| 21.04.2026 | 16,03 | 16,03 | 15,89 | 15,89 | -3,03% | - |
| 20.04.2026 | 16,31 | 16,41 | 16,25 | 16,39 | -0,67% | - |
| 17.04.2026 | 16,43 | 16,78 | 16,43 | 16,50 | 2,19% | - |
| 16.04.2026 | 16,25 | 16,25 | 16,06 | 16,14 | 0,01% | - |
| 15.04.2026 | 16,08 | 16,14 | 16,08 | 16,14 | 0,53% | - |
| 14.04.2026 | 15,97 | 16,10 | 15,93 | 16,05 | -0,27% | - |
| 13.04.2026 | 15,92 | 16,17 | 15,92 | 16,10 | -2,52% | - |
| 09.04.2026 | 16,33 | 16,61 | 16,30 | 16,51 | -3,12% | - |
| 08.04.2026 | 17,18 | 17,19 | 16,92 | 17,04 | 4,17% | - |
| 07.04.2026 | 16,16 | 16,40 | 16,12 | 16,36 | -3,70% | - |
| 02.04.2026 | 16,63 | 17,09 | 16,63 | 16,99 | 0,53% | - |
| 01.04.2026 | 16,78 | 17,08 | 16,78 | 16,90 | 0,60% | - |
| 31.03.2026 | 16,21 | 16,81 | 16,19 | 16,80 | 4,38% | - |
| 30.03.2026 | 16,24 | 16,26 | 16,00 | 16,10 | -2,17% | - |
| 27.03.2026 | 16,35 | 16,49 | 16,30 | 16,45 | -0,87% | - |
| 26.03.2026 | 16,67 | 16,80 | 16,52 | 16,60 | -1,71% | - |
| 25.03.2026 | 16,98 | 16,98 | 16,86 | 16,89 | 0,87% | - |
| 24.03.2026 | 16,67 | 16,86 | 16,60 | 16,74 | -1,62% | - |
| 23.03.2026 | 16,57 | 17,15 | 16,50 | 17,02 | 2,99% | - |
| 20.03.2026 | 16,64 | 16,67 | 16,52 | 16,52 | -2,26% | - |
| 19.03.2026 | 16,36 | 16,95 | 16,32 | 16,90 | 1,65% | - |
| 18.03.2026 | 16,85 | 16,96 | 16,63 | 16,63 | 2,23% | - |
| 17.03.2026 | 16,32 | 16,36 | 16,24 | 16,27 | -1,18% | - |
| 16.03.2026 | 16,34 | 16,47 | 16,09 | 16,46 | 2,23% | - |
| 13.03.2026 | 16,46 | 16,52 | 16,07 | 16,10 | -2,53% | - |
| 12.03.2026 | 16,66 | 16,66 | 16,41 | 16,52 | -1,92% | - |
| 11.03.2026 | 16,92 | 17,07 | 16,84 | 16,84 | -2,63% | - |
| 10.03.2026 | 17,39 | 17,52 | 17,05 | 17,30 | 3,17% | - |
| 09.03.2026 | 16,79 | 16,81 | 16,77 | 16,77 | -2,32% | - |
| 06.03.2026 | 17,09 | 17,20 | 17,06 | 17,16 | -1,84% | - |