16,000€
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 | 16,00 | 16,00 | 16,00 | 0,63% | 625,00 |
| 15.05.2024 | 16,30 | 16,30 | 15,90 | 15,90 | -2,45% | 945,00 |
| 14.05.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 100,00 |
| 13.05.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | 60,00 |
| 09.05.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 4,00 |
| 08.05.2024 | 16,40 | 16,40 | 16,00 | 16,00 | -3,61% | 153,00 |
| 07.05.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | 1,00 |
| 06.05.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | 53,00 |
| 30.04.2024 | 16,80 | 16,80 | 16,60 | 16,60 | -2,35% | 313,00 |
| 29.04.2024 | 17,20 | 17,20 | 17,00 | 17,00 | 0,00% | 10,00 |
| 24.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | 2,00 |
| 23.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | 1,00 |
| 19.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 540,00 |
| 18.04.2024 | 17,30 | 17,30 | 17,10 | 17,10 | 1,79% | 309,00 |
| 17.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | 497,00 |
| 15.04.2024 | 17,20 | 17,30 | 17,20 | 17,20 | -2,82% | 679,00 |
| 12.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | 382,00 |
| 11.04.2024 | 17,50 | 17,60 | 17,50 | 17,60 | 0,00% | 524,00 |
| 10.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | 284,00 |
| 08.04.2024 | 17,40 | 17,40 | 17,30 | 17,30 | -2,26% | 171,00 |
| 05.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | 285,00 |
| 04.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | 186,00 |
| 03.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | 283,00 |
| 02.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,20% | 285,00 |
| 28.03.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -1,52% | 39,00 |
| 26.03.2024 | 17,78 | 17,82 | 17,64 | 17,81 | -0,72% | 313,00 |
| 25.03.2024 | 17,64 | 17,94 | 17,64 | 17,94 | 2,46% | 81,00 |
| 21.03.2024 | 17,37 | 17,67 | 17,37 | 17,51 | 2,07% | 773,00 |
| 20.03.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -0,98% | 100,00 |
| 19.03.2024 | 17,32 | 17,32 | 17,32 | 17,32 | 1,05% | 289,00 |
| 15.03.2024 | 17,18 | 17,18 | 17,14 | 17,14 | 1,36% | 2,00 |
| 14.03.2024 | 16,80 | 16,91 | 16,80 | 16,91 | 0,99% | 1.186,00 |
| 13.03.2024 | 16,94 | 16,94 | 16,75 | 16,75 | -0,56% | 298,00 |
| 12.03.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -1,00% | 10,00 |
| 08.03.2024 | 17,01 | 17,01 | 17,01 | 17,01 | -0,35% | 4,00 |
| 07.03.2024 | 16,94 | 17,07 | 16,94 | 17,07 | 2,06% | 19,00 |
| 06.03.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -0,30% | 299,00 |
| 04.03.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -2,61% | 60,00 |
| 01.03.2024 | 17,23 | 17,23 | 17,23 | 17,23 | -0,58% | 10,00 |
| 29.02.2024 | 17,33 | 17,33 | 17,33 | 17,33 | 1,91% | 230,00 |
| 27.02.2024 | 17,00 | 17,00 | 16,91 | 17,00 | -0,82% | 517,00 |
| 26.02.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 1,39% | 10,00 |
| 22.02.2024 | 17,04 | 17,04 | 16,91 | 16,91 | -0,94% | 57,00 |
| 21.02.2024 | 17,17 | 17,17 | 17,07 | 17,07 | -1,02% | 589,00 |
| 20.02.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,29% | 188,00 |
| 19.02.2024 | 17,19 | 17,19 | 17,19 | 17,19 | -0,29% | 26,00 |
| 15.02.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,26% | 10,00 |
| 14.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,26% | 1,00 |
| 13.02.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -1,34% | 291,00 |
| 09.02.2024 | 17,43 | 17,48 | 17,43 | 17,48 | 0,20% | 214,00 |
| 08.02.2024 | 17,42 | 17,44 | 17,42 | 17,44 | -1,22% | 27,00 |
| 07.02.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -1,37% | 1,00 |
| 05.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,02% | 190,00 |
| 01.02.2024 | 18,19 | 18,19 | 18,01 | 18,09 | 0,64% | 247,00 |
| 31.01.2024 | 17,83 | 17,97 | 17,83 | 17,97 | 0,64% | 1.707,00 |
| 29.01.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 0,73% | 1,00 |
| 26.01.2024 | 17,53 | 17,73 | 17,53 | 17,73 | 2,10% | 13,00 |
| 17.01.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -0,52% | 288,00 |
| 16.01.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -1,58% | 347,00 |
| 15.01.2024 | 17,62 | 17,73 | 17,57 | 17,73 | 1,66% | 389,00 |
| 12.01.2024 | 17,68 | 17,68 | 17,44 | 17,44 | -2,62% | 780,00 |
| 10.01.2024 | 17,91 | 17,91 | 17,91 | 17,91 | -0,28% | 100,00 |
| 09.01.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 1,70% | 10,00 |
| 08.01.2024 | 17,68 | 17,68 | 17,64 | 17,66 | 0,83% | 290,00 |
| 05.01.2024 | 17,60 | 17,60 | 17,52 | 17,52 | -0,96% | 200,00 |
| 04.01.2024 | 17,64 | 17,69 | 17,64 | 17,69 | 0,11% | 846,00 |
| 03.01.2024 | 17,14 | 17,67 | 17,14 | 17,67 | -0,76% | 125,00 |
| 02.01.2024 | 17,89 | 17,89 | 17,20 | 17,80 | 0,65% | 22,00 |
| 29.12.2023 | 17,69 | 17,69 | 17,69 | 17,69 | 1,23% | 20,00 |
| 27.12.2023 | 17,39 | 17,47 | 17,39 | 17,47 | -0,68% | 219,00 |
| 20.12.2023 | 17,66 | 17,66 | 17,59 | 17,59 | 0,11% | 105,00 |
| 19.12.2023 | 17,56 | 17,57 | 17,56 | 17,57 | -1,04% | 221,00 |
| 18.12.2023 | 17,92 | 17,92 | 17,76 | 17,76 | -2,15% | 280,00 |
| 15.12.2023 | 18,04 | 18,15 | 18,04 | 18,15 | -0,11% | 304,00 |
| 14.12.2023 | 18,17 | 18,17 | 18,17 | 18,17 | -0,03% | 7,00 |
| 13.12.2023 | 18,06 | 18,17 | 18,06 | 18,17 | -0,27% | 469,00 |
| 12.12.2023 | 18,22 | 18,22 | 18,22 | 18,22 | -0,19% | 5,00 |
| 11.12.2023 | 18,26 | 18,26 | 18,26 | 18,26 | -1,40% | 50,00 |
| 08.12.2023 | 18,39 | 18,61 | 18,39 | 18,52 | 4,13% | 725,00 |
| 06.12.2023 | 17,65 | 17,78 | 17,65 | 17,78 | 1,60% | 382,00 |
| 05.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 0,03% | 200,00 |
| 04.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 1,10% | 100,00 |
| 01.12.2023 | 17,31 | 17,31 | 17,31 | 17,31 | -0,12% | 500,00 |
| 30.11.2023 | 17,33 | 17,33 | 17,33 | 17,33 | -0,26% | 289,00 |
| 29.11.2023 | 17,37 | 17,37 | 17,37 | 17,37 | -1,39% | 230,00 |
| 20.11.2023 | 17,62 | 17,62 | 17,62 | 17,62 | -1,04% | 169,00 |
| 17.11.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 2,27% | 65,00 |
| 15.11.2023 | 17,41 | 17,41 | 17,41 | 17,41 | -0,57% | 4,00 |
| 14.11.2023 | 17,51 | 17,51 | 17,51 | 17,51 | 0,29% | 22,00 |
| 13.11.2023 | 17,46 | 17,46 | 17,46 | 17,46 | 1,25% | 287,00 |
| 07.11.2023 | 17,25 | 17,25 | 17,24 | 17,24 | -0,89% | 2,00 |
| 06.11.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 0,03% | 288,00 |
| 02.11.2023 | 17,39 | 17,39 | 17,39 | 17,39 | -0,03% | 15,00 |
| 31.10.2023 | 17,50 | 17,50 | 17,40 | 17,40 | 1,43% | 240,00 |
| 25.10.2023 | 17,20 | 17,20 | 17,15 | 17,15 | 1,42% | 105,00 |
| 24.10.2023 | 16,91 | 16,91 | 16,91 | 16,91 | 2,48% | 9,00 |
| 23.10.2023 | 16,47 | 16,50 | 16,47 | 16,50 | -2,51% | 673,00 |
| 19.10.2023 | 16,99 | 16,99 | 16,93 | 16,93 | -1,23% | 298,00 |
| 18.10.2023 | 17,39 | 17,39 | 17,14 | 17,14 | -0,64% | 143,00 |
| 16.10.2023 | 17,23 | 17,25 | 17,20 | 17,25 | -2,46% | 514,00 |