15,850€
-0,94%
Echtzeit-Aktienkurs Japan Airlines Co. Ltd.
Bid:
Ask:
Aktienkurse zur Japan Airlines Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 16,00 | 16,10 | 15,85 | 15,85 | -0,94% | 4,00 |
| 15.05.2024 | 16,25 | 16,25 | 15,95 | 16,00 | -1,54% | - |
| 14.05.2024 | 16,20 | 16,30 | 16,15 | 16,25 | 0,31% | - |
| 13.05.2024 | 16,15 | 16,30 | 16,15 | 16,20 | 0,93% | - |
| 10.05.2024 | 16,30 | 16,30 | 16,00 | 16,05 | -1,53% | - |
| 09.05.2024 | 16,25 | 16,30 | 16,20 | 16,30 | 0,00% | - |
| 08.05.2024 | 16,25 | 16,30 | 16,20 | 16,30 | -0,61% | - |
| 07.05.2024 | 16,90 | 16,90 | 16,40 | 16,40 | -2,96% | 129,00 |
| 06.05.2024 | 16,70 | 16,90 | 16,50 | 16,90 | 1,20% | - |
| 03.05.2024 | 16,65 | 16,75 | 16,65 | 16,70 | 0,30% | - |
| 02.05.2024 | 16,55 | 17,90 | 16,45 | 16,65 | 0,60% | 2,00 |
| 30.04.2024 | 17,10 | 17,10 | 16,50 | 16,55 | -2,93% | 118,00 |
| 29.04.2024 | 16,95 | 17,30 | 16,95 | 17,05 | 0,59% | 2,00 |
| 26.04.2024 | 17,00 | 17,05 | 16,90 | 16,95 | -0,29% | - |
| 25.04.2024 | 17,15 | 17,15 | 16,95 | 17,00 | -0,87% | - |
| 24.04.2024 | 17,35 | 17,35 | 17,10 | 17,15 | -1,15% | - |
| 23.04.2024 | 17,45 | 17,45 | 17,25 | 17,35 | -0,57% | - |
| 22.04.2024 | 17,35 | 17,50 | 17,25 | 17,45 | 3,56% | - |
| 19.04.2024 | 17,15 | 17,15 | 16,80 | 16,85 | -1,75% | - |
| 18.04.2024 | 16,80 | 17,35 | 16,80 | 17,15 | 2,08% | - |
| 17.04.2024 | 16,85 | 16,90 | 16,75 | 16,80 | -0,88% | - |
| 16.04.2024 | 17,05 | 17,05 | 16,95 | 16,95 | -0,59% | - |
| 15.04.2024 | 17,75 | 17,75 | 17,05 | 17,05 | -3,94% | - |
| 12.04.2024 | 17,65 | 17,80 | 17,55 | 17,75 | 0,57% | - |
| 11.04.2024 | 17,55 | 17,75 | 17,45 | 17,65 | 0,57% | - |
| 10.04.2024 | 17,55 | 17,65 | 17,45 | 17,55 | 0,00% | - |
| 09.04.2024 | 17,35 | 17,65 | 17,35 | 17,55 | 1,15% | - |
| 08.04.2024 | 17,55 | 17,55 | 17,25 | 17,35 | -1,14% | - |
| 05.04.2024 | 17,35 | 17,75 | 17,35 | 17,55 | 1,15% | - |
| 04.04.2024 | 17,75 | 17,75 | 17,30 | 17,35 | -2,25% | - |
| 03.04.2024 | 17,75 | 17,80 | 17,65 | 17,75 | 0,57% | - |
| 02.04.2024 | 17,75 | 17,75 | 17,45 | 17,65 | -0,63% | - |
| 28.03.2024 | 17,78 | 17,78 | 17,54 | 17,76 | -0,08% | - |
| 27.03.2024 | 17,70 | 17,78 | 17,54 | 17,78 | 0,47% | - |
| 26.03.2024 | 17,78 | 17,79 | 17,67 | 17,70 | -0,46% | - |
| 25.03.2024 | 17,74 | 17,80 | 17,68 | 17,78 | 0,23% | - |
| 22.03.2024 | 17,64 | 17,79 | 17,64 | 17,74 | 0,54% | - |
| 21.03.2024 | 17,26 | 17,68 | 17,25 | 17,64 | 2,23% | 5,00 |
| 20.03.2024 | 17,29 | 17,37 | 17,20 | 17,26 | -0,17% | - |
| 19.03.2024 | 17,23 | 17,35 | 17,20 | 17,29 | 0,35% | - |
| 18.03.2024 | 17,23 | 17,30 | 17,18 | 17,23 | 1,10% | - |
| 15.03.2024 | 16,96 | 17,12 | 16,96 | 17,04 | 0,47% | - |
| 14.03.2024 | 16,74 | 17,02 | 16,73 | 16,96 | 1,30% | - |
| 13.03.2024 | 16,95 | 16,95 | 16,72 | 16,74 | -1,22% | - |
| 12.03.2024 | 16,93 | 16,96 | 16,81 | 16,95 | 0,10% | - |
| 11.03.2024 | 16,92 | 17,04 | 16,85 | 16,93 | 0,10% | 12,00 |
| 08.03.2024 | 17,12 | 17,12 | 16,91 | 16,92 | -1,20% | - |
| 07.03.2024 | 16,78 | 17,18 | 16,76 | 17,12 | 2,16% | - |
| 06.03.2024 | 16,71 | 16,90 | 16,71 | 16,76 | 0,28% | - |
| 05.03.2024 | 16,65 | 16,76 | 16,65 | 16,71 | 0,38% | - |
| 04.03.2024 | 16,70 | 17,16 | 16,64 | 16,65 | -3,00% | 4,00 |
| 01.03.2024 | 17,29 | 17,29 | 17,08 | 17,16 | -0,72% | - |
| 29.02.2024 | 17,07 | 17,36 | 17,07 | 17,29 | 1,36% | - |
| 28.02.2024 | 16,99 | 17,13 | 16,99 | 17,06 | 0,38% | - |
| 27.02.2024 | 17,03 | 17,03 | 16,97 | 16,99 | -0,22% | - |
| 26.02.2024 | 17,00 | 17,10 | 17,00 | 17,03 | 0,16% | 4,00 |
| 23.02.2024 | 17,00 | 17,07 | 17,00 | 17,00 | 0,01% | - |
| 22.02.2024 | 16,91 | 17,08 | 16,85 | 17,00 | -0,07% | - |
| 21.02.2024 | 17,21 | 17,21 | 16,95 | 17,01 | -1,15% | - |
| 20.02.2024 | 17,26 | 17,30 | 17,16 | 17,21 | -0,32% | - |
| 19.02.2024 | 17,04 | 17,33 | 17,04 | 17,26 | 1,31% | - |
| 16.02.2024 | 17,18 | 17,18 | 17,04 | 17,04 | -0,80% | - |
| 15.02.2024 | 17,28 | 17,28 | 17,09 | 17,18 | -0,61% | - |
| 14.02.2024 | 17,27 | 17,33 | 17,20 | 17,28 | 0,09% | - |
| 13.02.2024 | 17,38 | 17,58 | 17,23 | 17,27 | -0,63% | - |
| 12.02.2024 | 17,41 | 17,44 | 17,35 | 17,38 | -0,16% | - |
| 09.02.2024 | 17,51 | 17,51 | 17,30 | 17,41 | -0,49% | - |
| 08.02.2024 | 17,56 | 17,56 | 17,43 | 17,49 | -0,40% | - |
| 07.02.2024 | 17,60 | 17,60 | 17,50 | 17,56 | -0,23% | - |
| 06.02.2024 | 17,81 | 17,81 | 17,55 | 17,60 | -1,19% | 2,00 |
| 05.02.2024 | 17,80 | 17,91 | 17,75 | 17,81 | -0,99% | - |
| 02.02.2024 | 18,08 | 18,08 | 17,92 | 17,99 | -0,50% | 2,00 |
| 01.02.2024 | 17,98 | 18,15 | 17,98 | 18,08 | 0,58% | - |
| 31.01.2024 | 17,67 | 18,06 | 17,67 | 17,98 | 1,71% | 3,00 |
| 30.01.2024 | 17,87 | 17,87 | 17,65 | 17,67 | -1,09% | - |
| 29.01.2024 | 17,76 | 17,88 | 17,75 | 17,87 | 1,84% | - |
| 26.01.2024 | 17,69 | 17,69 | 17,52 | 17,55 | -0,82% | - |
| 25.01.2024 | 17,66 | 17,76 | 17,61 | 17,69 | 0,68% | - |
| 24.01.2024 | 17,62 | 17,62 | 17,53 | 17,57 | -0,26% | - |
| 23.01.2024 | 17,58 | 17,69 | 17,51 | 17,62 | 0,23% | - |
| 22.01.2024 | 17,42 | 17,63 | 17,42 | 17,58 | 0,89% | - |
| 19.01.2024 | 17,40 | 17,42 | 17,29 | 17,42 | 0,14% | - |
| 18.01.2024 | 17,31 | 17,50 | 17,23 | 17,40 | 0,51% | 17,00 |
| 17.01.2024 | 17,34 | 17,37 | 17,26 | 17,31 | -0,20% | - |
| 16.01.2024 | 17,39 | 17,49 | 17,31 | 17,34 | -1,69% | - |
| 15.01.2024 | 17,66 | 17,69 | 17,52 | 17,64 | 1,44% | - |
| 12.01.2024 | 17,84 | 17,84 | 17,36 | 17,39 | -2,54% | - |
| 11.01.2024 | 17,82 | 17,91 | 17,75 | 17,84 | 0,11% | - |
| 10.01.2024 | 17,87 | 17,97 | 17,80 | 17,82 | -0,25% | - |
| 09.01.2024 | 17,85 | 17,89 | 17,83 | 17,87 | 0,96% | - |
| 08.01.2024 | 17,56 | 17,76 | 17,56 | 17,70 | 0,78% | 3,00 |
| 05.01.2024 | 17,67 | 17,67 | 17,52 | 17,56 | -0,62% | - |
| 04.01.2024 | 17,58 | 17,84 | 17,58 | 17,67 | 0,54% | - |
| 03.01.2024 | 17,68 | 17,70 | 17,48 | 17,58 | -0,61% | - |
| 02.01.2024 | 17,69 | 17,83 | 17,57 | 17,68 | -0,01% | - |
| 29.12.2023 | 17,67 | 17,77 | 17,67 | 17,69 | 0,08% | - |
| 28.12.2023 | 17,48 | 17,73 | 17,48 | 17,67 | 1,12% | - |
| 27.12.2023 | 17,66 | 17,66 | 17,39 | 17,48 | -1,05% | - |
| 22.12.2023 | 17,71 | 17,71 | 17,59 | 17,66 | -0,28% | - |
| 21.12.2023 | 17,51 | 17,71 | 17,51 | 17,71 | 1,14% | - |