17,200€
-1,15%
Echtzeit-Aktienkurs Japan Airlines Co. Ltd.
Bid:
Ask:
Aktienkurse zur Japan Airlines Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 23.04.2024 | 17,35 | 17,60 | 17,30 | 17,40 | -0,57% | 1,00 |
| 22.04.2024 | 17,35 | 17,50 | 17,30 | 17,50 | 4,17% | - |
| 19.04.2024 | 16,90 | 17,20 | 16,80 | 16,80 | -2,04% | 540,00 |
| 18.04.2024 | 17,25 | 17,35 | 17,05 | 17,15 | 1,18% | 309,00 |
| 17.04.2024 | 16,75 | 16,95 | 16,70 | 16,95 | 0,00% | 497,00 |
| 16.04.2024 | 17,05 | 17,05 | 16,95 | 16,95 | -0,88% | - |
| 15.04.2024 | 17,20 | 17,35 | 17,10 | 17,10 | -3,66% | 679,00 |
| 12.04.2024 | 17,65 | 17,85 | 17,55 | 17,75 | 1,14% | 382,00 |
| 11.04.2024 | 17,65 | 17,75 | 17,45 | 17,55 | 0,00% | 524,00 |
| 10.04.2024 | 17,65 | 17,65 | 17,45 | 17,55 | 0,00% | 284,00 |
| 09.04.2024 | 17,65 | 17,65 | 17,45 | 17,55 | 1,15% | - |
| 08.04.2024 | 17,35 | 17,40 | 17,30 | 17,35 | -0,57% | 171,00 |
| 05.04.2024 | 17,55 | 17,75 | 17,45 | 17,45 | 0,87% | 285,00 |
| 04.04.2024 | 17,45 | 17,60 | 17,20 | 17,30 | -2,81% | 186,00 |
| 03.04.2024 | 17,65 | 17,90 | 17,65 | 17,80 | 1,14% | 283,00 |
| 02.04.2024 | 17,65 | 17,75 | 17,40 | 17,60 | -0,91% | 285,00 |
| 28.03.2024 | 17,58 | 17,76 | 17,54 | 17,76 | -0,06% | 39,00 |
| 27.03.2024 | 17,70 | 17,77 | 17,66 | 17,77 | 0,42% | - |
| 26.03.2024 | 17,67 | 17,82 | 17,64 | 17,70 | -0,55% | 313,00 |
| 25.03.2024 | 17,72 | 17,94 | 17,64 | 17,80 | 0,38% | 81,00 |
| 22.03.2024 | 17,75 | 17,80 | 17,70 | 17,73 | 0,48% | - |
| 21.03.2024 | 17,26 | 17,68 | 17,24 | 17,64 | 2,26% | 773,00 |
| 20.03.2024 | 17,21 | 17,38 | 17,15 | 17,25 | -0,25% | 100,00 |
| 19.03.2024 | 17,25 | 17,32 | 17,16 | 17,30 | 0,39% | 289,00 |
| 18.03.2024 | 17,32 | 17,32 | 17,17 | 17,23 | 1,04% | - |
| 15.03.2024 | 17,04 | 17,18 | 16,95 | 17,05 | 0,86% | 2,00 |
| 14.03.2024 | 16,74 | 17,01 | 16,73 | 16,91 | 0,96% | 1.186,00 |
| 13.03.2024 | 16,84 | 16,94 | 16,63 | 16,75 | -1,43% | 298,00 |
| 12.03.2024 | 16,84 | 17,00 | 16,76 | 16,99 | 0,65% | 10,00 |
| 11.03.2024 | 17,01 | 17,02 | 16,84 | 16,88 | 0,36% | - |
| 08.03.2024 | 17,00 | 17,06 | 16,80 | 16,82 | -1,85% | 4,00 |
| 07.03.2024 | 17,08 | 17,19 | 16,94 | 17,14 | 2,50% | 19,00 |
| 06.03.2024 | 16,82 | 16,94 | 16,72 | 16,72 | 0,18% | 299,00 |
| 05.03.2024 | 16,71 | 16,76 | 16,65 | 16,69 | 0,27% | - |
| 04.03.2024 | 16,69 | 16,78 | 16,63 | 16,64 | -3,20% | 60,00 |
| 01.03.2024 | 17,11 | 17,23 | 17,07 | 17,19 | -0,65% | 10,00 |
| 29.02.2024 | 17,25 | 17,42 | 17,13 | 17,31 | 1,58% | 230,00 |
| 28.02.2024 | 17,12 | 17,12 | 17,03 | 17,04 | 0,31% | - |
| 27.02.2024 | 16,97 | 17,03 | 16,91 | 16,98 | -0,34% | 517,00 |
| 26.02.2024 | 17,07 | 17,14 | 17,04 | 17,04 | -0,22% | 10,00 |
| 23.02.2024 | 17,07 | 17,08 | 17,06 | 17,08 | 0,01% | - |
| 22.02.2024 | 16,91 | 17,08 | 16,86 | 17,08 | 0,40% | 57,00 |
| 21.02.2024 | 16,98 | 17,19 | 16,92 | 17,01 | -0,96% | 589,00 |
| 20.02.2024 | 17,28 | 17,31 | 17,11 | 17,17 | -0,58% | 188,00 |
| 19.02.2024 | 17,26 | 17,33 | 17,19 | 17,27 | 1,47% | 26,00 |
| 16.02.2024 | 17,16 | 17,19 | 17,02 | 17,02 | -1,26% | - |
| 15.02.2024 | 17,10 | 17,26 | 17,09 | 17,24 | -0,55% | 10,00 |
| 14.02.2024 | 17,21 | 17,34 | 17,20 | 17,34 | 0,95% | 1,00 |
| 13.02.2024 | 17,59 | 17,59 | 17,13 | 17,17 | -1,34% | 291,00 |
| 12.02.2024 | 17,41 | 17,48 | 17,41 | 17,41 | 0,04% | - |
| 09.02.2024 | 17,33 | 17,51 | 17,30 | 17,40 | -0,69% | 214,00 |
| 08.02.2024 | 17,51 | 17,57 | 17,42 | 17,52 | -0,34% | 27,00 |
| 07.02.2024 | 17,52 | 17,66 | 17,49 | 17,58 | -0,06% | 1,00 |
| 06.02.2024 | 17,58 | 17,64 | 17,50 | 17,59 | -1,25% | - |
| 05.02.2024 | 17,79 | 17,91 | 17,72 | 17,81 | -1,29% | 190,00 |
| 02.02.2024 | 17,99 | 18,06 | 17,90 | 18,04 | -0,93% | - |
| 01.02.2024 | 18,04 | 18,21 | 17,99 | 18,21 | 2,06% | 247,00 |
| 31.01.2024 | 17,79 | 17,97 | 17,74 | 17,85 | 1,08% | 1.707,00 |
| 30.01.2024 | 17,76 | 17,76 | 17,64 | 17,66 | -1,31% | - |
| 29.01.2024 | 17,75 | 17,90 | 17,74 | 17,89 | 1,58% | 1,00 |
| 26.01.2024 | 17,58 | 17,73 | 17,53 | 17,61 | -0,21% | 13,00 |
| 25.01.2024 | 17,66 | 17,74 | 17,59 | 17,65 | 0,40% | - |
| 24.01.2024 | 17,58 | 17,66 | 17,52 | 17,58 | -0,11% | - |
| 23.01.2024 | 17,59 | 17,66 | 17,43 | 17,60 | 0,11% | - |
| 22.01.2024 | 17,52 | 17,63 | 17,51 | 17,58 | 0,46% | - |
| 19.01.2024 | 17,31 | 17,50 | 17,31 | 17,50 | -0,23% | - |
| 18.01.2024 | 17,30 | 17,54 | 17,29 | 17,54 | 1,21% | - |
| 17.01.2024 | 17,37 | 17,37 | 17,25 | 17,33 | -0,09% | 288,00 |
| 16.01.2024 | 17,42 | 17,56 | 17,30 | 17,35 | -1,96% | 347,00 |
| 15.01.2024 | 17,68 | 17,75 | 17,47 | 17,69 | 1,65% | 389,00 |
| 12.01.2024 | 17,60 | 17,71 | 17,32 | 17,41 | -2,63% | 780,00 |
| 11.01.2024 | 17,91 | 17,96 | 17,74 | 17,88 | -0,15% | - |
| 10.01.2024 | 17,87 | 18,00 | 17,87 | 17,90 | 0,14% | 100,00 |
| 09.01.2024 | 17,96 | 17,96 | 17,80 | 17,88 | 0,62% | 10,00 |
| 08.01.2024 | 17,57 | 17,78 | 17,54 | 17,77 | 1,56% | 290,00 |
| 05.01.2024 | 17,54 | 17,72 | 17,49 | 17,50 | -0,99% | 200,00 |
| 04.01.2024 | 17,79 | 17,84 | 17,60 | 17,67 | 1,64% | 846,00 |
| 03.01.2024 | 17,46 | 17,67 | 17,14 | 17,39 | -0,66% | 125,00 |
| 02.01.2024 | 17,80 | 17,89 | 17,20 | 17,50 | -1,49% | 22,00 |
| 29.12.2023 | 17,75 | 17,79 | 17,69 | 17,77 | 0,69% | 20,00 |
| 28.12.2023 | 17,64 | 17,69 | 17,57 | 17,64 | 1,32% | - |
| 27.12.2023 | 17,51 | 17,51 | 17,33 | 17,41 | -1,62% | 219,00 |
| 22.12.2023 | 17,64 | 17,76 | 17,63 | 17,70 | -0,23% | - |
| 21.12.2023 | 17,68 | 17,74 | 17,61 | 17,74 | 2,32% | - |
| 20.12.2023 | 17,56 | 17,66 | 17,27 | 17,34 | -1,39% | 105,00 |
| 19.12.2023 | 17,65 | 17,76 | 17,56 | 17,58 | -1,72% | 221,00 |
| 18.12.2023 | 17,95 | 17,99 | 17,76 | 17,89 | -1,21% | 280,00 |
| 15.12.2023 | 18,12 | 18,22 | 18,02 | 18,11 | -0,22% | 304,00 |
| 14.12.2023 | 18,33 | 18,33 | 18,08 | 18,15 | -0,85% | 7,00 |
| 13.12.2023 | 18,16 | 18,33 | 18,05 | 18,31 | -0,22% | 469,00 |
| 12.12.2023 | 18,31 | 18,35 | 18,22 | 18,35 | 0,53% | 5,00 |
| 11.12.2023 | 18,16 | 18,26 | 18,11 | 18,25 | -1,46% | 50,00 |
| 08.12.2023 | 18,50 | 18,71 | 18,39 | 18,52 | 1,04% | 725,00 |
| 07.12.2023 | 18,15 | 18,41 | 17,98 | 18,33 | 3,53% | - |
| 06.12.2023 | 17,71 | 17,84 | 17,65 | 17,70 | 0,81% | 382,00 |
| 05.12.2023 | 17,45 | 17,59 | 17,45 | 17,56 | 1,04% | 200,00 |
| 04.12.2023 | 17,41 | 17,50 | 17,35 | 17,38 | -0,95% | 100,00 |
| 01.12.2023 | 17,18 | 17,56 | 17,18 | 17,55 | 1,11% | 500,00 |
| 30.11.2023 | 17,42 | 17,44 | 17,31 | 17,36 | 0,64% | 289,00 |