15,835€
-0,09%
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 | 15,96 | 16,13 | 15,66 | 15,84 | -2,25% | - |
| 30.07.2026 | 15,89 | 16,25 | 15,78 | 16,20 | 0,90% | - |
| 29.07.2026 | 16,32 | 16,61 | 16,06 | 16,06 | 0,82% | - |
| 28.07.2026 | 15,99 | 16,18 | 15,93 | 15,93 | 4,08% | - |
| 27.07.2026 | 15,65 | 15,75 | 15,22 | 15,30 | 2,62% | - |
| 24.07.2026 | 14,84 | 15,10 | 14,83 | 14,91 | -0,83% | - |
| 23.07.2026 | 15,29 | 15,33 | 14,95 | 15,04 | -2,04% | - |
| 22.07.2026 | 15,34 | 15,43 | 15,30 | 15,35 | -2,15% | - |
| 21.07.2026 | 15,53 | 15,85 | 15,46 | 15,69 | -0,95% | - |
| 20.07.2026 | 15,83 | 15,84 | 15,76 | 15,84 | 0,19% | - |
| 17.07.2026 | 15,52 | 15,82 | 15,41 | 15,81 | 2,60% | - |
| 16.07.2026 | 15,69 | 15,70 | 15,38 | 15,41 | -0,06% | - |
| 15.07.2026 | 15,67 | 15,75 | 15,34 | 15,42 | -2,82% | - |
| 14.07.2026 | 15,82 | 16,06 | 15,82 | 15,86 | 0,40% | - |
| 13.07.2026 | 15,70 | 15,92 | 15,68 | 15,80 | -1,06% | - |
| 10.07.2026 | 15,86 | 16,03 | 15,81 | 15,97 | -2,17% | - |
| 09.07.2026 | 16,08 | 16,33 | 15,96 | 16,33 | -0,40% | - |
| 08.07.2026 | 16,43 | 16,44 | 15,99 | 16,39 | -0,23% | - |
| 07.07.2026 | 16,74 | 16,75 | 16,37 | 16,43 | -1,92% | - |
| 06.07.2026 | 16,74 | 16,91 | 16,63 | 16,75 | 1,47% | - |
| 03.07.2026 | 16,56 | 16,59 | 16,45 | 16,51 | 2,38% | - |
| 02.07.2026 | 16,38 | 16,51 | 15,98 | 16,13 | 3,78% | - |
| 01.07.2026 | 15,46 | 15,79 | 15,39 | 15,54 | 1,39% | 1.200,00 |
| 30.06.2026 | 15,41 | 15,55 | 15,26 | 15,33 | 1,56% | - |
| 29.06.2026 | 15,53 | 15,61 | 14,90 | 15,09 | -2,77% | 13.282,00 |
| 26.06.2026 | 15,46 | 15,67 | 15,28 | 15,52 | 2,46% | - |
| 25.06.2026 | 15,32 | 15,39 | 14,99 | 15,15 | 0,65% | - |
| 24.06.2026 | 15,13 | 15,25 | 15,02 | 15,05 | 1,53% | - |
| 23.06.2026 | 14,96 | 14,99 | 14,66 | 14,82 | -1,93% | - |
| 22.06.2026 | 15,09 | 15,17 | 14,99 | 15,12 | 0,97% | - |
| 19.06.2026 | 15,09 | 15,16 | 14,97 | 14,97 | -1,64% | - |
| 18.06.2026 | 15,09 | 15,28 | 14,97 | 15,22 | 0,11% | - |
| 17.06.2026 | 15,26 | 15,32 | 15,07 | 15,20 | 1,03% | - |
| 16.06.2026 | 15,17 | 15,30 | 14,97 | 15,05 | -0,03% | - |
| 15.06.2026 | 15,19 | 15,30 | 14,98 | 15,05 | 4,88% | - |
| 12.06.2026 | 14,24 | 14,37 | 14,09 | 14,35 | 0,38% | - |
| 11.06.2026 | 13,99 | 14,41 | 13,92 | 14,30 | 0,97% | - |
| 10.06.2026 | 14,17 | 14,28 | 14,07 | 14,16 | 1,72% | - |
| 09.06.2026 | 14,18 | 14,18 | 13,73 | 13,92 | -4,36% | - |
| 08.06.2026 | 14,22 | 14,61 | 14,16 | 14,56 | 1,53% | - |
| 05.06.2026 | 14,34 | 14,49 | 14,10 | 14,34 | -0,74% | - |
| 04.06.2026 | 14,26 | 14,56 | 14,19 | 14,44 | 2,55% | - |
| 03.06.2026 | 14,06 | 14,14 | 13,90 | 14,08 | -1,76% | - |
| 02.06.2026 | 14,37 | 14,38 | 13,93 | 14,34 | -2,08% | - |
| 01.06.2026 | 14,62 | 14,68 | 14,33 | 14,64 | -0,77% | - |
| 29.05.2026 | 14,85 | 14,92 | 14,65 | 14,75 | 1,78% | - |
| 28.05.2026 | 14,38 | 14,51 | 14,28 | 14,50 | 0,35% | 1.575,00 |
| 27.05.2026 | 14,58 | 14,59 | 14,44 | 14,45 | -0,79% | 2.400,00 |
| 26.05.2026 | 14,46 | 14,60 | 14,46 | 14,56 | -0,05% | 1.875,00 |
| 25.05.2026 | 14,58 | 14,85 | 14,45 | 14,57 | 4,22% | - |
| 22.05.2026 | 13,96 | 14,01 | 13,85 | 13,98 | -0,25% | - |
| 21.05.2026 | 13,89 | 14,07 | 13,83 | 14,01 | 0,47% | - |
| 20.05.2026 | 13,62 | 13,98 | 13,58 | 13,95 | 0,89% | - |
| 19.05.2026 | 13,82 | 13,92 | 13,77 | 13,83 | 0,80% | - |
| 18.05.2026 | 13,70 | 13,78 | 13,62 | 13,72 | -0,90% | - |
| 15.05.2026 | 13,75 | 13,99 | 13,73 | 13,84 | 0,18% | - |
| 14.05.2026 | 13,76 | 13,85 | 13,68 | 13,82 | 0,45% | - |
| 13.05.2026 | 13,75 | 13,91 | 13,71 | 13,75 | 0,28% | - |
| 12.05.2026 | 13,79 | 13,83 | 13,65 | 13,72 | -1,13% | - |
| 11.05.2026 | 13,95 | 13,95 | 13,80 | 13,87 | -3,40% | - |
| 08.05.2026 | 14,29 | 14,38 | 14,21 | 14,36 | 1,56% | 2.025,00 |
| 07.05.2026 | 14,29 | 14,48 | 14,09 | 14,14 | 0,68% | - |
| 06.05.2026 | 13,84 | 14,43 | 13,79 | 14,05 | 2,38% | 3.330,00 |
| 05.05.2026 | 13,85 | 13,85 | 13,69 | 13,72 | -0,40% | 9.900,00 |
| 04.05.2026 | 13,39 | 13,80 | 13,34 | 13,77 | 1,65% | 31.528,00 |
| 30.04.2026 | 13,11 | 13,60 | 13,07 | 13,55 | 1,76% | - |
| 29.04.2026 | 13,31 | 13,37 | 13,30 | 13,32 | 0,51% | - |
| 28.04.2026 | 13,18 | 13,40 | 13,12 | 13,25 | 0,75% | - |
| 27.04.2026 | 13,17 | 13,17 | 12,97 | 13,15 | -0,88% | - |
| 24.04.2026 | 13,26 | 13,30 | 13,20 | 13,27 | 0,68% | - |
| 23.04.2026 | 13,21 | 13,29 | 13,06 | 13,18 | -2,54% | - |
| 22.04.2026 | 13,49 | 13,57 | 13,46 | 13,52 | -0,68% | - |
| 21.04.2026 | 13,63 | 13,91 | 13,56 | 13,61 | -2,04% | 7.220,00 |
| 20.04.2026 | 13,81 | 13,96 | 13,71 | 13,89 | -2,46% | - |
| 17.04.2026 | 13,54 | 14,25 | 13,39 | 14,24 | 4,05% | 7.588,00 |
| 16.04.2026 | 13,72 | 13,85 | 13,55 | 13,69 | 0,28% | 11.200,00 |
| 15.04.2026 | 13,65 | 13,71 | 13,62 | 13,65 | 0,27% | - |
| 14.04.2026 | 13,51 | 13,68 | 13,49 | 13,61 | -0,96% | 18.000,00 |
| 13.04.2026 | 13,53 | 13,75 | 13,50 | 13,75 | -1,82% | 39.000,00 |
| 10.04.2026 | 13,92 | 14,05 | 13,91 | 14,00 | -0,81% | 4.000,00 |
| 09.04.2026 | 14,03 | 14,17 | 13,85 | 14,12 | -4,27% | - |
| 08.04.2026 | 14,52 | 14,79 | 14,45 | 14,75 | 4,46% | - |
| 07.04.2026 | 14,10 | 14,17 | 13,92 | 14,12 | -3,98% | - |
| 02.04.2026 | 14,40 | 14,80 | 14,20 | 14,70 | 1,03% | - |
| 01.04.2026 | 14,40 | 14,70 | 14,25 | 14,55 | 0,34% | - |
| 31.03.2026 | 14,10 | 14,55 | 13,90 | 14,50 | 4,32% | - |
| 30.03.2026 | 14,00 | 14,40 | 13,90 | 13,90 | -1,42% | 4.260,00 |
| 27.03.2026 | 14,60 | 14,65 | 14,10 | 14,10 | -2,42% | 15.300,00 |
| 26.03.2026 | 14,50 | 14,55 | 14,30 | 14,45 | -1,03% | - |
| 25.03.2026 | 14,60 | 14,70 | 14,55 | 14,60 | 0,69% | - |
| 24.03.2026 | 14,40 | 14,65 | 14,35 | 14,50 | -1,02% | - |
| 23.03.2026 | 13,85 | 14,80 | 13,80 | 14,65 | 1,74% | 6.900,00 |
| 20.03.2026 | 14,60 | 14,60 | 14,40 | 14,40 | -1,37% | - |
| 19.03.2026 | 14,20 | 14,60 | 14,20 | 14,60 | 0,69% | 35.000,00 |
| 18.03.2026 | 14,80 | 14,80 | 14,40 | 14,50 | 2,47% | 58.000,00 |
| 17.03.2026 | 14,00 | 14,20 | 13,95 | 14,15 | -1,05% | 13.000,00 |
| 16.03.2026 | 14,25 | 14,35 | 14,00 | 14,30 | 1,06% | - |
| 13.03.2026 | 14,10 | 14,40 | 13,95 | 14,15 | -1,39% | - |
| 12.03.2026 | 14,50 | 14,55 | 14,25 | 14,35 | -1,37% | - |
| 11.03.2026 | 14,50 | 14,70 | 14,35 | 14,55 | -2,35% | 10.000,00 |