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% | - |