WKN: | 855181 |
ISIN: | JP3705200008 |
Land: | Japan |
Branche: | Versorgung, Umwelt & Infrastruktur |
Sektor: | Verkehr, Transport, Logistik |
Weshalb die JAPAN AIRLINES CO.-Aktie
ein D-Rating hat,
erfahren Sie im Performance-Check
vom 25. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
24.07.2025 |
17,20 17,20 |
17,20 17,20 |
17,20 | 17,20 |
0 1,18% |
1,18% |
23.07.2025 |
17,00 17,00 |
17,00 17,00 |
17,00 | 17,00 |
0 1,19% |
1,19% |
22.07.2025 |
16,80 16,80 |
16,80 16,80 |
16,80 | 16,80 |
0 -0,59% |
-0,59% |
21.07.2025 |
16,90 16,90 |
16,90 16,90 |
16,90 | 16,90 |
0 0,60% |
0,60% |
18.07.2025 |
16,80 16,80 |
16,80 16,80 |
16,80 | 16,80 |
0 -1,75% |
-1,75% |
17.07.2025 |
17,10 17,10 |
17,10 17,10 |
17,10 | 17,10 |
0 0,59% |
0,59% |
16.07.2025 |
17,00 17,00 |
17,00 17,00 |
17,00 | 17,00 |
0 -0,58% |
-0,58% |
15.07.2025 |
17,10 17,10 |
17,10 17,10 |
17,10 | 17,10 |
0 0,59% |
0,59% |
14.07.2025 |
17,00 17,00 |
17,00 17,00 |
17,00 | 17,00 |
0 0,00% |
0,00% |
11.07.2025 |
17,00 17,00 |
17,00 17,00 |
17,00 | 17,00 |
0 0,00% |
0,00% |
10.07.2025 |
17,00 17,00 |
17,00 17,00 |
17,00 | 17,00 |
0 0,00% |
0,00% |
09.07.2025 |
17,00 17,00 |
17,00 17,00 |
17,00 | 17,00 |
0 -1,16% |
-1,16% |
08.07.2025 |
17,20 17,20 |
17,20 17,20 |
17,20 | 17,20 |
0 -0,58% |
-0,58% |
07.07.2025 |
17,30 17,30 |
17,30 17,30 |
17,30 | 17,30 |
0 0,00% |
0,00% |
04.07.2025 |
17,30 17,30 |
17,30 17,30 |
17,30 | 17,30 |
0 0,58% |
0,58% |
03.07.2025 |
17,20 17,20 |
17,20 17,20 |
17,20 | 17,20 |
0 -0,58% |
-0,58% |
02.07.2025 |
17,30 17,30 |
17,30 17,30 |
17,30 | 17,30 |
0 0,58% |
0,58% |
01.07.2025 |
17,20 17,20 |
17,20 17,20 |
17,20 | 17,20 |
774 -0,58% |
-0,58% |
30.06.2025 |
17,30 17,30 |
17,30 17,30 |
17,30 | 17,30 |
0 0,00% |
0,00% |
27.06.2025 |
17,30 17,30 |
17,30 17,30 |
17,30 | 17,30 |
0 1,76% |
1,76% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
16,60 16,42 |
17,08 15,88 |
15,88 | 16,42 | -1,08% |
Februar |
16,42 17,55 |
18,12 16,42 |
16,42 | 17,55 | 6,88% |
März |
17,55 16,69 |
17,43 14,38 |
14,38 | 16,69 | -4,90% |
April |
16,69 15,48 |
16,98 15,48 |
15,48 | 15,48 | -7,25% |
Mai |
15,48 16,93 |
17,32 15,34 |
15,34 | 16,93 | 9,37% |
Juni |
16,93 16,51 |
17,04 15,70 |
15,70 | 16,51 | -2,48% |
Juli |
16,51 16,88 |
16,88 15,77 |
15,77 | 16,88 | 2,24% |
August |
16,88 18,35 |
18,35 16,88 |
16,88 | 18,35 | 8,71% |
September |
18,35 18,40 |
18,90 17,18 |
17,18 | 18,40 | 0,27% |
Oktober |
18,40 18,70 |
19,46 18,12 |
18,12 | 18,70 | 1,63% |
November |
18,70 18,90 |
19,53 17,71 |
17,71 | 18,90 | 1,07% |
Dezember |
18,90 18,93 |
19,16 18,51 |
18,51 | 18,93 | 0,16% |
12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
15,00 17,20 |
17,90 13,90 |
13,90 | 17,20 | 14,67% |
2024 |
17,65 15,00 |
17,95 13,20 |
13,20 | 15,00 | -15,01% |
2023 |
18,93 17,65 |
20,01 16,61 |
16,61 | 17,65 | -6,76% |
2022 |
16,60 18,93 |
19,53 14,38 |
14,38 | 18,93 | 14,04% |
2021 |
15,40 16,60 |
20,80 14,20 |
14,20 | 16,60 | 7,79% |
2020 |
27,60 15,40 |
28,40 13,40 |
13,40 | 15,40 | -44,20% |
2019 |
30,38 27,60 |
32,42 26,80 |
26,80 | 27,60 | -9,15% |
2018 |
32,43 30,38 |
33,95 28,64 |
28,64 | 30,38 | -6,32% |
2017 |
27,47 32,43 |
32,84 25,85 |
25,85 | 32,43 | 18,06% |
2016 |
32,78 27,47 |
34,22 25,26 |
25,26 | 27,47 | -16,20% |
2015 |
24,46 32,78 |
35,54 24,46 |
24,46 | 32,78 | 34,01% |
2014 |
17,78 24,46 |
26,50 16,38 |
16,38 | 24,46 | 37,57% |
2013 |
15,99 17,78 |
22,45 14,84 |
14,84 | 17,78 | 11,19% |
2012 |
18,92 15,99 |
19,10 15,99 |
15,99 | 15,99 | -15,49% |