16,900€
-0,59%
Echtzeit-Aktienkurs Japan Airlines Co. Ltd.
Bid:
Ask:
Aktienkurse zur Japan Airlines Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,80 | 17,00 | 16,80 | 16,90 | -0,59% | - |
| 25.04.2024 | 17,05 | 17,10 | 16,90 | 17,00 | -0,58% | - |
| 24.04.2024 | 17,20 | 17,25 | 17,05 | 17,10 | -1,72% | - |
| 23.04.2024 | 17,35 | 17,40 | 17,30 | 17,40 | -0,29% | - |
| 22.04.2024 | 17,30 | 17,50 | 17,30 | 17,45 | 3,87% | - |
| 19.04.2024 | 16,90 | 17,00 | 16,80 | 16,80 | -2,61% | - |
| 18.04.2024 | 17,25 | 17,35 | 17,10 | 17,25 | 3,29% | - |
| 17.04.2024 | 16,75 | 16,90 | 16,65 | 16,70 | -2,34% | - |
| 16.04.2024 | 17,10 | 17,15 | 16,85 | 17,10 | -1,16% | - |
| 15.04.2024 | 17,30 | 17,40 | 17,10 | 17,30 | -2,54% | - |
| 12.04.2024 | 17,65 | 17,95 | 17,60 | 17,75 | 0,85% | - |
| 11.04.2024 | 17,60 | 17,75 | 17,55 | 17,60 | 0,28% | - |
| 10.04.2024 | 17,60 | 17,75 | 17,50 | 17,55 | -0,85% | - |
| 09.04.2024 | 17,50 | 17,75 | 17,50 | 17,70 | 3,21% | - |
| 08.04.2024 | 17,20 | 17,35 | 17,15 | 17,15 | -1,72% | - |
| 05.04.2024 | 17,55 | 17,70 | 17,45 | 17,45 | -0,29% | - |
| 04.04.2024 | 17,45 | 17,50 | 17,35 | 17,50 | -0,85% | - |
| 03.04.2024 | 17,65 | 17,80 | 17,55 | 17,65 | 0,28% | - |
| 02.04.2024 | 17,60 | 17,75 | 17,55 | 17,60 | 0,28% | - |
| 28.03.2024 | 17,58 | 17,68 | 17,54 | 17,55 | -0,26% | - |
| 27.03.2024 | 17,68 | 17,86 | 17,60 | 17,60 | 0,00% | - |
| 26.03.2024 | 17,69 | 17,78 | 17,60 | 17,60 | -0,17% | - |
| 25.03.2024 | 17,72 | 17,83 | 17,63 | 17,63 | -0,52% | - |
| 22.03.2024 | 17,75 | 17,86 | 17,72 | 17,72 | -1,51% | - |
| 21.03.2024 | 17,24 | 17,99 | 17,23 | 17,99 | 5,24% | - |
| 20.03.2024 | 17,21 | 17,26 | 17,09 | 17,10 | -1,09% | - |
| 19.03.2024 | 17,24 | 17,40 | 17,19 | 17,28 | 0,38% | - |
| 18.03.2024 | 17,20 | 17,29 | 17,14 | 17,22 | 0,93% | - |
| 15.03.2024 | 17,05 | 17,10 | 16,92 | 17,06 | 0,00% | - |
| 14.03.2024 | 17,00 | 17,09 | 16,94 | 17,06 | 1,01% | - |
| 13.03.2024 | 16,84 | 16,93 | 16,79 | 16,89 | 0,31% | - |
| 12.03.2024 | 16,84 | 16,98 | 16,81 | 16,84 | -1,26% | - |
| 11.03.2024 | 16,92 | 17,10 | 16,92 | 17,05 | -0,26% | - |
| 08.03.2024 | 17,00 | 17,16 | 16,98 | 17,10 | -0,28% | - |
| 07.03.2024 | 17,08 | 17,23 | 17,02 | 17,15 | 1,72% | - |
| 06.03.2024 | 16,73 | 16,93 | 16,73 | 16,86 | 0,97% | - |
| 05.03.2024 | 16,63 | 16,89 | 16,62 | 16,69 | 0,29% | - |
| 04.03.2024 | 16,69 | 16,70 | 16,63 | 16,65 | -2,40% | - |
| 01.03.2024 | 17,11 | 17,17 | 17,00 | 17,06 | -1,44% | - |
| 29.02.2024 | 17,24 | 17,36 | 17,14 | 17,31 | 1,60% | - |
| 28.02.2024 | 17,12 | 17,19 | 17,03 | 17,03 | 0,24% | - |
| 27.02.2024 | 16,96 | 17,06 | 16,85 | 16,99 | -0,28% | - |
| 26.02.2024 | 17,07 | 17,08 | 16,92 | 17,04 | 0,89% | - |
| 23.02.2024 | 16,87 | 16,90 | 16,85 | 16,89 | 0,00% | - |
| 22.02.2024 | 16,91 | 17,00 | 16,82 | 16,89 | -0,69% | - |
| 21.02.2024 | 16,98 | 17,03 | 16,89 | 17,01 | -1,03% | - |
| 20.02.2024 | 17,28 | 17,31 | 17,16 | 17,19 | -0,51% | - |
| 19.02.2024 | 17,25 | 17,33 | 17,20 | 17,27 | 0,78% | - |
| 16.02.2024 | 17,16 | 17,19 | 17,02 | 17,14 | 0,47% | - |
| 15.02.2024 | 17,02 | 17,16 | 17,01 | 17,06 | -0,63% | - |
| 14.02.2024 | 17,21 | 17,31 | 17,12 | 17,17 | -1,43% | - |
| 13.02.2024 | 17,44 | 17,55 | 17,33 | 17,42 | 0,85% | - |
| 12.02.2024 | 17,26 | 17,33 | 17,26 | 17,27 | 0,03% | - |
| 09.02.2024 | 17,34 | 17,41 | 17,24 | 17,27 | -0,69% | - |
| 08.02.2024 | 17,51 | 17,54 | 17,38 | 17,39 | -1,11% | - |
| 07.02.2024 | 17,51 | 17,59 | 17,45 | 17,58 | -1,47% | - |
| 06.02.2024 | 17,56 | 17,84 | 17,56 | 17,84 | 0,19% | - |
| 05.02.2024 | 17,81 | 17,90 | 17,60 | 17,81 | -0,49% | - |
| 02.02.2024 | 17,98 | 18,02 | 17,86 | 17,90 | -0,62% | - |
| 01.02.2024 | 18,04 | 18,27 | 17,96 | 18,01 | -1,26% | - |
| 31.01.2024 | 18,15 | 18,24 | 17,79 | 18,24 | 3,31% | - |
| 30.01.2024 | 17,76 | 17,76 | 17,64 | 17,66 | -1,29% | - |
| 29.01.2024 | 17,76 | 17,89 | 17,74 | 17,89 | 2,43% | - |
| 26.01.2024 | 17,59 | 17,63 | 17,44 | 17,46 | -1,84% | - |
| 25.01.2024 | 17,65 | 17,82 | 17,59 | 17,79 | 1,19% | - |
| 24.01.2024 | 17,58 | 17,66 | 17,49 | 17,58 | -0,13% | - |
| 23.01.2024 | 17,72 | 17,72 | 17,52 | 17,60 | 0,06% | - |
| 22.01.2024 | 17,52 | 17,63 | 17,51 | 17,59 | 1,57% | - |
| 19.01.2024 | 17,31 | 17,43 | 17,28 | 17,32 | 0,42% | - |
| 18.01.2024 | 17,22 | 17,35 | 17,19 | 17,25 | -0,57% | - |
| 17.01.2024 | 17,36 | 17,36 | 17,25 | 17,34 | -0,06% | - |
| 16.01.2024 | 17,43 | 17,52 | 17,30 | 17,35 | -1,12% | - |
| 15.01.2024 | 17,69 | 17,70 | 17,49 | 17,55 | -0,57% | - |
| 12.01.2024 | 17,59 | 17,71 | 17,54 | 17,65 | -1,26% | - |
| 11.01.2024 | 17,76 | 17,91 | 17,71 | 17,88 | 0,90% | - |
| 10.01.2024 | 17,87 | 17,95 | 17,71 | 17,72 | -0,97% | - |
| 09.01.2024 | 17,85 | 17,97 | 17,81 | 17,89 | 0,76% | - |
| 08.01.2024 | 17,57 | 17,75 | 17,54 | 17,75 | 0,13% | - |
| 05.01.2024 | 17,54 | 17,75 | 17,49 | 17,73 | 0,34% | - |
| 04.01.2024 | 17,79 | 17,84 | 17,44 | 17,67 | 0,41% | - |
| 03.01.2024 | 17,82 | 17,82 | 17,56 | 17,60 | -0,40% | - |
| 02.01.2024 | 17,80 | 17,88 | 17,64 | 17,67 | -0,55% | - |
| 29.12.2023 | 17,75 | 17,79 | 17,71 | 17,77 | 0,63% | - |
| 28.12.2023 | 17,64 | 17,80 | 17,58 | 17,65 | -0,21% | - |
| 27.12.2023 | 17,51 | 17,69 | 17,35 | 17,69 | 1,24% | - |
| 22.12.2023 | 17,63 | 17,72 | 17,46 | 17,47 | -0,77% | - |
| 21.12.2023 | 17,69 | 17,73 | 17,59 | 17,61 | -0,03% | - |
| 20.12.2023 | 17,56 | 17,70 | 17,48 | 17,61 | 0,57% | - |
| 19.12.2023 | 17,64 | 17,68 | 17,38 | 17,51 | -1,78% | - |
| 18.12.2023 | 17,94 | 17,99 | 17,82 | 17,83 | -2,80% | - |
| 15.12.2023 | 18,13 | 18,42 | 18,11 | 18,34 | 1,04% | 199,00 |
| 14.12.2023 | 18,33 | 18,33 | 18,09 | 18,16 | -0,89% | - |
| 13.12.2023 | 18,16 | 18,43 | 18,11 | 18,32 | -0,20% | - |
| 12.12.2023 | 18,31 | 18,36 | 18,28 | 18,36 | 0,53% | - |
| 11.12.2023 | 18,33 | 18,35 | 18,12 | 18,26 | -1,48% | - |
| 08.12.2023 | 18,49 | 18,56 | 18,33 | 18,53 | 1,17% | - |
| 07.12.2023 | 18,15 | 18,41 | 18,13 | 18,32 | 3,47% | - |
| 06.12.2023 | 17,72 | 17,80 | 17,65 | 17,70 | 1,77% | - |
| 05.12.2023 | 17,60 | 17,66 | 17,40 | 17,40 | 0,14% | - |
| 04.12.2023 | 17,46 | 17,57 | 17,37 | 17,37 | 1,61% | - |