17,309$
0,01%
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 | 17,32 | 17,32 | 17,29 | 17,31 | -0,11% | - |
| 15.05.2024 | 17,41 | 17,46 | 17,27 | 17,33 | -1,56% | - |
| 14.05.2024 | 17,61 | 17,62 | 17,60 | 17,60 | 0,45% | - |
| 09.05.2024 | 17,55 | 17,55 | 17,50 | 17,52 | 0,30% | - |
| 08.05.2024 | 17,46 | 17,47 | 17,44 | 17,47 | -1,09% | - |
| 07.05.2024 | 17,68 | 17,68 | 17,66 | 17,66 | -1,45% | - |
| 06.05.2024 | 17,90 | 17,92 | 17,90 | 17,92 | -0,21% | - |
| 03.05.2024 | 18,04 | 18,04 | 17,96 | 17,96 | 1,06% | - |
| 02.05.2024 | 17,83 | 17,83 | 17,69 | 17,77 | 0,73% | - |
| 30.04.2024 | 17,83 | 17,83 | 17,64 | 17,64 | -3,38% | - |
| 29.04.2024 | 18,12 | 18,41 | 18,12 | 18,26 | 0,27% | - |
| 26.04.2024 | 18,15 | 18,24 | 18,15 | 18,21 | -0,30% | - |
| 25.04.2024 | 18,13 | 18,27 | 18,08 | 18,27 | -0,04% | - |
| 24.04.2024 | 18,37 | 18,37 | 18,27 | 18,27 | -1,58% | - |
| 23.04.2024 | 18,46 | 18,57 | 18,46 | 18,57 | -0,04% | - |
| 22.04.2024 | 18,45 | 18,58 | 18,45 | 18,58 | 3,54% | - |
| 19.04.2024 | 18,09 | 18,12 | 17,94 | 17,94 | -2,06% | - |
| 18.04.2024 | 18,44 | 18,44 | 18,31 | 18,32 | 2,81% | - |
| 17.04.2024 | 17,80 | 17,83 | 17,79 | 17,82 | -1,38% | - |
| 16.04.2024 | 18,18 | 18,19 | 17,99 | 18,07 | -1,51% | - |
| 15.04.2024 | 18,29 | 18,43 | 18,26 | 18,34 | -3,20% | - |
| 12.04.2024 | 19,03 | 19,09 | 18,95 | 18,95 | 0,28% | - |
| 11.04.2024 | 19,05 | 19,05 | 18,89 | 18,90 | -0,09% | - |
| 10.04.2024 | 19,11 | 19,11 | 18,88 | 18,91 | -1,62% | - |
| 09.04.2024 | 19,26 | 19,26 | 19,14 | 19,22 | 3,12% | - |
| 08.04.2024 | 18,76 | 18,76 | 18,62 | 18,64 | -1,72% | - |
| 05.04.2024 | 18,88 | 18,97 | 18,86 | 18,97 | 0,11% | - |
| 04.04.2024 | 18,89 | 18,98 | 18,88 | 18,95 | -0,34% | - |
| 03.04.2024 | 19,01 | 19,02 | 19,00 | 19,01 | 0,18% | - |
| 02.04.2024 | 19,03 | 19,03 | 18,98 | 18,98 | 0,15% | - |
| 28.03.2024 | 19,04 | 19,08 | 18,94 | 18,95 | -1,32% | - |
| 27.03.2024 | 19,20 | 19,30 | 19,16 | 19,20 | 0,19% | - |
| 26.03.2024 | 19,21 | 19,24 | 19,11 | 19,16 | -0,61% | - |
| 25.03.2024 | 19,25 | 19,28 | 19,17 | 19,28 | 0,29% | - |
| 22.03.2024 | 19,21 | 19,30 | 19,17 | 19,23 | 1,09% | - |
| 21.03.2024 | 19,04 | 19,04 | 18,87 | 19,02 | 1,74% | - |
| 20.03.2024 | 18,64 | 18,70 | 18,63 | 18,69 | -0,43% | - |
| 19.03.2024 | 18,76 | 18,81 | 18,69 | 18,77 | 0,28% | - |
| 18.03.2024 | 18,69 | 18,80 | 18,68 | 18,72 | 0,97% | - |
| 15.03.2024 | 18,55 | 18,56 | 18,48 | 18,54 | -0,06% | - |
| 14.03.2024 | 18,60 | 18,63 | 18,54 | 18,55 | 0,38% | - |
| 13.03.2024 | 18,43 | 18,51 | 18,41 | 18,48 | 0,48% | - |
| 12.03.2024 | 18,41 | 18,48 | 18,37 | 18,39 | -1,26% | - |
| 11.03.2024 | 18,66 | 18,66 | 18,62 | 18,63 | -0,37% | - |
| 08.03.2024 | 18,72 | 18,75 | 18,62 | 18,70 | -0,19% | - |
| 07.03.2024 | 18,69 | 18,76 | 18,64 | 18,73 | 2,20% | - |
| 06.03.2024 | 18,29 | 18,39 | 18,23 | 18,33 | 1,18% | - |
| 05.03.2024 | 18,17 | 18,31 | 18,06 | 18,12 | 0,10% | - |
| 04.03.2024 | 18,06 | 18,12 | 18,06 | 18,10 | -2,07% | - |
| 01.03.2024 | 18,47 | 18,59 | 18,43 | 18,48 | -1,11% | - |
| 29.02.2024 | 18,71 | 18,72 | 18,62 | 18,69 | 1,25% | - |
| 28.02.2024 | 18,45 | 18,49 | 18,45 | 18,46 | 0,21% | - |
| 27.02.2024 | 18,41 | 18,44 | 18,41 | 18,42 | -0,15% | - |
| 26.02.2024 | 18,37 | 18,45 | 18,35 | 18,45 | 0,95% | - |
| 23.02.2024 | 18,28 | 18,29 | 18,27 | 18,27 | 0,05% | - |
| 22.02.2024 | 18,32 | 18,36 | 18,24 | 18,26 | -0,58% | - |
| 21.02.2024 | 18,35 | 18,40 | 18,32 | 18,37 | -1,03% | - |
| 20.02.2024 | 18,63 | 18,68 | 18,56 | 18,56 | 1,13% | - |
| 16.02.2024 | 18,40 | 18,44 | 18,34 | 18,36 | -0,06% | - |
| 15.02.2024 | 18,40 | 18,46 | 18,30 | 18,37 | -0,22% | - |
| 14.02.2024 | 18,50 | 18,51 | 18,38 | 18,41 | -1,28% | - |
| 13.02.2024 | 18,70 | 18,70 | 18,58 | 18,65 | 0,20% | - |
| 12.02.2024 | 18,62 | 18,62 | 18,60 | 18,61 | -0,02% | - |
| 09.02.2024 | 18,65 | 18,72 | 18,61 | 18,61 | -0,77% | - |
| 08.02.2024 | 18,75 | 18,87 | 18,74 | 18,76 | -0,50% | - |
| 07.02.2024 | 18,92 | 18,94 | 18,82 | 18,85 | -1,50% | - |
| 06.02.2024 | 18,90 | 19,18 | 18,88 | 19,14 | 0,08% | - |
| 05.02.2024 | 19,10 | 19,17 | 19,03 | 19,12 | -1,00% | - |
| 02.02.2024 | 19,38 | 19,43 | 19,27 | 19,32 | -1,35% | - |
| 01.02.2024 | 19,57 | 19,69 | 19,52 | 19,58 | 2,26% | - |
| 30.01.2024 | 19,17 | 19,19 | 19,14 | 19,15 | -1,17% | - |
| 29.01.2024 | 19,26 | 19,38 | 19,21 | 19,37 | 2,20% | - |
| 26.01.2024 | 19,03 | 19,03 | 18,95 | 18,96 | -1,32% | - |
| 25.01.2024 | 19,25 | 19,26 | 19,14 | 19,21 | 0,39% | - |
| 24.01.2024 | 19,17 | 19,23 | 19,11 | 19,14 | 0,31% | - |
| 23.01.2024 | 19,07 | 19,10 | 19,03 | 19,08 | -0,28% | - |
| 22.01.2024 | 19,13 | 19,18 | 19,12 | 19,13 | 1,42% | - |
| 19.01.2024 | 18,92 | 18,94 | 18,83 | 18,86 | 0,67% | - |
| 18.01.2024 | 18,74 | 18,77 | 18,73 | 18,74 | -0,56% | - |
| 17.01.2024 | 18,81 | 18,84 | 18,74 | 18,84 | 0,00% | - |
| 16.01.2024 | 18,96 | 19,04 | 18,82 | 18,84 | -2,57% | - |
| 12.01.2024 | 19,37 | 19,43 | 19,32 | 19,34 | -1,28% | - |
| 11.01.2024 | 19,42 | 19,59 | 19,42 | 19,59 | 0,82% | - |
| 10.01.2024 | 19,48 | 19,48 | 19,42 | 19,43 | -0,54% | - |
| 09.01.2024 | 19,50 | 19,56 | 19,50 | 19,53 | 0,94% | - |
| 08.01.2024 | 19,22 | 19,43 | 19,22 | 19,35 | -0,26% | - |
| 05.01.2024 | 19,23 | 19,46 | 19,21 | 19,40 | 0,30% | - |
| 04.01.2024 | 19,34 | 19,39 | 19,16 | 19,34 | 0,67% | - |
| 03.01.2024 | 19,37 | 19,37 | 19,17 | 19,22 | -0,64% | - |
| 02.01.2024 | 19,54 | 19,57 | 19,34 | 19,34 | -1,02% | - |
| 28.12.2023 | 19,55 | 19,75 | 19,54 | 19,54 | -0,48% | - |
| 27.12.2023 | 19,27 | 19,63 | 19,27 | 19,63 | 2,05% | - |
| 22.12.2023 | 19,50 | 19,52 | 19,23 | 19,24 | -0,84% | - |
| 21.12.2023 | 19,44 | 19,47 | 19,40 | 19,40 | 0,72% | - |
| 20.12.2023 | 19,34 | 19,34 | 19,18 | 19,26 | 0,18% | - |
| 19.12.2023 | 19,16 | 19,25 | 19,15 | 19,23 | -1,52% | - |
| 18.12.2023 | 19,54 | 19,54 | 19,47 | 19,52 | -2,24% | - |
| 15.12.2023 | 19,94 | 20,04 | 19,94 | 19,97 | 0,09% | - |
| 14.12.2023 | 19,93 | 19,99 | 19,90 | 19,95 | 0,21% | - |
| 13.12.2023 | 19,74 | 20,03 | 19,60 | 19,91 | 0,54% | - |