17,450€
0,29%
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 | 17,60 | 17,65 | 17,45 | 17,45 | 0,00% | - |
| 26.02.2026 | 17,45 | 17,60 | 17,40 | 17,45 | 0,00% | 8.840,00 |
| 25.02.2026 | 17,35 | 17,50 | 17,25 | 17,45 | 1,45% | - |
| 24.02.2026 | 17,10 | 17,20 | 17,05 | 17,20 | 2,08% | - |
| 23.02.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 0,30% | - |
| 20.02.2026 | 16,70 | 16,80 | 16,65 | 16,80 | -2,61% | - |
| 19.02.2026 | 17,20 | 17,30 | 17,05 | 17,25 | -2,27% | - |
| 18.02.2026 | 17,65 | 17,70 | 17,65 | 17,65 | 1,44% | - |
| 17.02.2026 | 17,25 | 17,40 | 17,20 | 17,40 | 1,46% | 1.288,00 |
| 16.02.2026 | 17,30 | 17,30 | 17,15 | 17,15 | -0,87% | - |
| 13.02.2026 | 17,10 | 17,30 | 17,05 | 17,30 | 3,59% | - |
| 12.02.2026 | 16,90 | 17,00 | 16,70 | 16,70 | -1,47% | - |
| 11.02.2026 | 16,95 | 16,95 | 16,85 | 16,95 | 0,59% | - |
| 10.02.2026 | 16,70 | 16,90 | 16,55 | 16,85 | -1,46% | - |
| 09.02.2026 | 16,85 | 17,15 | 16,85 | 17,10 | -0,87% | - |
| 06.02.2026 | 16,95 | 17,35 | 16,85 | 17,25 | 3,29% | - |
| 05.02.2026 | 16,85 | 16,95 | 16,70 | 16,70 | 1,52% | 48.518,00 |
| 04.02.2026 | 16,35 | 16,95 | 16,35 | 16,45 | 0,92% | 104.400,00 |
| 03.02.2026 | 16,15 | 16,45 | 16,05 | 16,30 | -0,61% | 3.200,00 |
| 02.02.2026 | 15,90 | 16,40 | 15,85 | 16,40 | 2,50% | - |
| 30.01.2026 | 15,95 | 16,05 | 15,90 | 16,00 | 2,56% | - |
| 29.01.2026 | 15,55 | 15,60 | 15,50 | 15,60 | -1,27% | - |
| 28.01.2026 | 15,80 | 15,90 | 15,75 | 15,80 | -1,56% | 18.284,00 |
| 27.01.2026 | 15,85 | 16,05 | 15,75 | 16,05 | 0,00% | - |
| 26.01.2026 | 16,10 | 16,15 | 15,95 | 16,05 | 1,26% | - |
| 23.01.2026 | 15,80 | 15,95 | 15,80 | 15,85 | -0,31% | - |
| 22.01.2026 | 16,00 | 16,10 | 15,90 | 15,90 | -1,55% | - |
| 21.01.2026 | 16,00 | 16,15 | 15,90 | 16,15 | 0,94% | - |
| 20.01.2026 | 16,15 | 16,15 | 15,95 | 16,00 | -0,62% | - |
| 19.01.2026 | 16,10 | 16,15 | 16,05 | 16,10 | 0,00% | - |
| 16.01.2026 | 16,15 | 16,20 | 16,10 | 16,10 | -0,62% | - |
| 15.01.2026 | 16,20 | 16,25 | 16,20 | 16,20 | 0,31% | - |
| 14.01.2026 | 16,10 | 16,20 | 16,10 | 16,15 | 1,25% | - |
| 13.01.2026 | 15,95 | 16,00 | 15,90 | 15,95 | -4,20% | - |
| 12.01.2026 | 16,75 | 16,75 | 16,65 | 16,65 | -0,60% | - |
| 09.01.2026 | 16,35 | 16,75 | 16,30 | 16,75 | 1,21% | - |
| 08.01.2026 | 16,50 | 16,55 | 16,50 | 16,55 | 2,80% | - |
| 07.01.2026 | 16,10 | 16,15 | 16,05 | 16,10 | 0,00% | - |
| 06.01.2026 | 16,30 | 16,30 | 16,10 | 16,10 | -0,62% | - |
| 05.01.2026 | 16,00 | 16,20 | 16,00 | 16,20 | 1,57% | - |
| 02.01.2026 | 15,85 | 15,95 | 15,85 | 15,95 | 0,95% | - |
| 30.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 29.12.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -1,25% | - |
| 23.12.2025 | 16,00 | 16,10 | 16,00 | 16,00 | -0,93% | - |
| 19.12.2025 | 16,15 | 16,15 | 15,95 | 16,15 | -0,62% | - |
| 18.12.2025 | 16,25 | 16,35 | 16,15 | 16,25 | 1,88% | - |
| 17.12.2025 | 15,85 | 16,00 | 15,85 | 15,95 | -0,93% | - |
| 16.12.2025 | 16,10 | 16,15 | 16,00 | 16,10 | 0,63% | - |
| 15.12.2025 | 16,00 | 16,05 | 15,95 | 16,00 | 1,91% | - |
| 12.12.2025 | 15,75 | 15,85 | 15,70 | 15,70 | 0,00% | - |
| 10.12.2025 | 15,75 | 15,80 | 15,60 | 15,70 | 1,29% | - |
| 09.12.2025 | 15,55 | 15,65 | 15,50 | 15,50 | -0,64% | - |
| 05.12.2025 | 15,85 | 15,85 | 15,60 | 15,60 | -2,80% | - |
| 04.12.2025 | 16,05 | 16,10 | 16,00 | 16,05 | 0,31% | - |
| 03.12.2025 | 15,95 | 16,00 | 15,85 | 16,00 | 0,00% | - |
| 02.12.2025 | 16,10 | 16,20 | 16,00 | 16,00 | 0,63% | - |
| 01.12.2025 | 16,25 | 16,25 | 15,90 | 15,90 | -1,24% | - |
| 28.11.2025 | 16,15 | 16,15 | 16,10 | 16,10 | -0,62% | - |
| 26.11.2025 | 16,20 | 16,25 | 16,20 | 16,20 | -1,22% | - |
| 24.11.2025 | 16,40 | 16,50 | 16,40 | 16,40 | 0,31% | - |
| 21.11.2025 | 16,45 | 16,50 | 16,30 | 16,35 | 3,15% | - |
| 20.11.2025 | 16,15 | 16,15 | 15,80 | 15,85 | -0,31% | - |
| 18.11.2025 | 16,05 | 16,05 | 15,90 | 15,90 | -0,62% | - |
| 17.11.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -4,19% | - |
| 14.11.2025 | 16,70 | 16,85 | 16,65 | 16,70 | 0,60% | - |
| 11.11.2025 | 16,75 | 16,75 | 16,55 | 16,60 | -1,48% | - |
| 10.11.2025 | 16,75 | 16,85 | 16,75 | 16,85 | 2,12% | - |
| 05.11.2025 | 16,70 | 16,85 | 16,50 | 16,50 | 6,45% | - |
| 03.11.2025 | 15,55 | 15,70 | 15,50 | 15,50 | -0,32% | - |
| 31.10.2025 | 15,55 | 15,60 | 15,50 | 15,55 | -0,32% | - |
| 30.10.2025 | 15,70 | 15,80 | 15,60 | 15,60 | -4,00% | - |
| 29.10.2025 | 16,25 | 16,25 | 16,05 | 16,25 | -1,81% | - |
| 24.10.2025 | 16,60 | 16,70 | 16,55 | 16,55 | -2,36% | - |
| 22.10.2025 | 16,95 | 16,95 | 16,90 | 16,95 | 0,89% | - |
| 21.10.2025 | 16,80 | 17,05 | 16,80 | 16,80 | -0,59% | - |
| 20.10.2025 | 16,70 | 16,95 | 16,70 | 16,90 | 1,20% | - |
| 17.10.2025 | 16,55 | 16,70 | 16,45 | 16,70 | 0,30% | - |
| 16.10.2025 | 16,60 | 16,75 | 16,60 | 16,65 | 2,78% | - |
| 14.10.2025 | 16,25 | 16,35 | 16,15 | 16,20 | 0,62% | - |
| 13.10.2025 | 16,40 | 16,40 | 16,10 | 16,10 | -1,83% | - |
| 10.10.2025 | 16,35 | 16,50 | 16,25 | 16,40 | 0,31% | - |
| 09.10.2025 | 16,35 | 16,35 | 16,30 | 16,35 | -1,21% | - |
| 08.10.2025 | 16,65 | 16,70 | 16,55 | 16,55 | -1,19% | - |
| 07.10.2025 | 16,80 | 16,80 | 16,75 | 16,75 | 0,60% | - |
| 06.10.2025 | 16,45 | 16,70 | 16,35 | 16,65 | -0,30% | - |
| 03.10.2025 | 16,80 | 16,90 | 16,70 | 16,70 | -1,18% | - |
| 02.10.2025 | 16,80 | 16,90 | 16,70 | 16,90 | -1,46% | - |
| 01.10.2025 | 17,10 | 17,15 | 16,95 | 17,15 | 0,29% | - |
| 30.09.2025 | 17,15 | 17,15 | 17,05 | 17,10 | -0,58% | - |
| 29.09.2025 | 17,30 | 17,40 | 17,20 | 17,20 | -2,27% | - |
| 24.09.2025 | 17,75 | 17,75 | 17,60 | 17,60 | 0,57% | - |
| 22.09.2025 | 17,50 | 17,65 | 17,50 | 17,50 | -3,05% | - |
| 18.09.2025 | 18,05 | 18,20 | 18,00 | 18,05 | -0,55% | - |
| 16.09.2025 | 18,15 | 18,20 | 17,95 | 18,15 | 0,83% | - |
| 15.09.2025 | 18,10 | 18,25 | 18,00 | 18,00 | 0,00% | - |
| 11.09.2025 | 18,35 | 18,45 | 18,00 | 18,00 | -1,64% | 300,00 |
| 09.09.2025 | 18,25 | 18,45 | 18,25 | 18,30 | -0,27% | - |
| 08.09.2025 | 18,15 | 18,45 | 18,05 | 18,35 | 1,38% | - |
| 05.09.2025 | 18,10 | 18,20 | 17,95 | 18,10 | -1,36% | - |
| 04.09.2025 | 18,40 | 18,40 | 18,25 | 18,35 | 0,82% | - |