16,050€
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 | 16,00 | 15,90 | 15,90 | 0,00% | 4,00 |
15.05.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
14.05.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
13.05.2024 | 16,20 | 16,40 | 16,20 | 16,40 | 3,14% | 100,00 |
10.05.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
09.05.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
08.05.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | - |
07.05.2024 | 16,30 | 16,60 | 16,30 | 16,60 | 0,61% | 100,00 |
06.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
03.05.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
02.05.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
30.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
29.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
26.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
25.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
24.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
23.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
22.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
19.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
18.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | - |
17.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
16.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
15.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
12.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
11.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
10.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
09.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
08.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
05.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
04.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
03.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
02.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,75% | - |
28.03.2024 | 17,37 | 17,37 | 17,37 | 17,37 | -1,11% | - |
27.03.2024 | 17,57 | 17,57 | 17,57 | 17,57 | -1,54% | - |
26.03.2024 | 17,52 | 17,84 | 17,52 | 17,84 | -0,34% | 200,00 |
25.03.2024 | 17,59 | 17,90 | 17,59 | 17,90 | 1,79% | 100,00 |
22.03.2024 | 17,59 | 17,59 | 17,59 | 17,59 | 2,90% | - |
21.03.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 0,35% | - |
20.03.2024 | 17,02 | 17,03 | 17,02 | 17,03 | -0,67% | - |
19.03.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 0,59% | - |
18.03.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,71% | - |
15.03.2024 | 16,93 | 16,93 | 16,93 | 16,93 | 0,47% | - |
14.03.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -1,29% | - |
13.03.2024 | 16,72 | 17,07 | 16,72 | 17,07 | 2,03% | 1,00 |
12.03.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -0,77% | - |
11.03.2024 | 16,86 | 16,86 | 16,86 | 16,86 | 0,06% | - |
08.03.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -0,62% | - |
07.03.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 1,71% | - |
06.03.2024 | 16,67 | 16,67 | 16,67 | 16,67 | 0,76% | - |
05.03.2024 | 16,54 | 16,54 | 16,54 | 16,54 | 0,18% | - |
04.03.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -2,57% | - |
01.03.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -0,70% | - |
29.02.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 0,62% | - |
28.02.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,89% | - |
27.02.2024 | 16,81 | 16,81 | 16,81 | 16,81 | -0,50% | - |
26.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,14% | - |
23.02.2024 | 16,71 | 16,71 | 16,71 | 16,71 | 0,00% | - |
22.02.2024 | 16,71 | 16,71 | 16,71 | 16,71 | -0,48% | - |
21.02.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -1,58% | - |
20.02.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -0,03% | - |
19.02.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 0,65% | - |
16.02.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 0,15% | - |
15.02.2024 | 16,93 | 16,93 | 16,93 | 16,93 | -0,73% | - |
14.02.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -1,42% | - |
13.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,05% | - |
12.02.2024 | 17,12 | 17,12 | 17,12 | 17,12 | -2,06% | - |
09.02.2024 | 17,13 | 17,48 | 17,13 | 17,48 | -0,74% | 100,00 |
08.02.2024 | 17,31 | 17,61 | 17,31 | 17,61 | 1,44% | 114,00 |
07.02.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -0,37% | - |
06.02.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -1,14% | - |
05.02.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -1,18% | - |
02.02.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -0,39% | - |
01.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,68% | - |
31.01.2024 | 17,61 | 17,61 | 17,61 | 17,61 | -0,03% | - |
30.01.2024 | 17,61 | 17,61 | 17,61 | 17,61 | 0,00% | - |
29.01.2024 | 17,61 | 17,61 | 17,61 | 17,61 | 1,24% | - |
26.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,46% | - |
25.01.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 0,58% | - |
24.01.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -0,77% | - |
23.01.2024 | 17,51 | 17,51 | 17,51 | 17,51 | 1,01% | - |
22.01.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 1,17% | - |
19.01.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 0,38% | - |
18.01.2024 | 17,07 | 17,07 | 17,07 | 17,07 | -0,61% | - |
17.01.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -0,29% | - |
16.01.2024 | 17,23 | 17,23 | 17,23 | 17,23 | -1,29% | - |
15.01.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -0,34% | - |
12.01.2024 | 17,45 | 17,51 | 17,45 | 17,51 | -0,48% | - |
11.01.2024 | 17,59 | 17,60 | 17,59 | 17,60 | -0,54% | 100,00 |
10.01.2024 | 17,69 | 17,69 | 17,69 | 17,69 | 0,00% | - |
09.01.2024 | 17,69 | 17,69 | 17,69 | 17,69 | 1,17% | - |
08.01.2024 | 17,49 | 17,49 | 17,49 | 17,49 | 0,34% | - |
05.01.2024 | 17,39 | 17,43 | 17,39 | 17,43 | -1,25% | 100,00 |
04.01.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -1,48% | - |
03.01.2024 | 17,65 | 17,91 | 17,65 | 17,91 | 1,67% | 100,00 |
02.01.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 0,28% | - |
29.12.2023 | 17,57 | 17,57 | 17,57 | 17,57 | 0,23% | - |
28.12.2023 | 17,53 | 17,53 | 17,53 | 17,53 | 1,13% | - |
27.12.2023 | 17,35 | 17,35 | 17,33 | 17,33 | -0,91% | 199,00 |
22.12.2023 | 17,49 | 17,49 | 17,49 | 17,49 | 0,14% | - |
21.12.2023 | 17,47 | 17,47 | 17,47 | 17,47 | -1,44% | - |