29,640€
1,63%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 26,98 | 27,20 | 26,62 | 26,64 | -1,21% | 2.744,00 |
| 04.05.2026 | 27,70 | 27,70 | 26,53 | 26,96 | -3,52% | 1.226,00 |
| 30.04.2026 | 27,05 | 28,48 | 26,93 | 27,95 | 8,29% | 448,00 |
| 29.04.2026 | 25,53 | 25,96 | 25,49 | 25,81 | 1,57% | 2.827,00 |
| 28.04.2026 | 25,65 | 25,68 | 25,28 | 25,41 | -0,35% | 1.025,00 |
| 27.04.2026 | 25,60 | 25,64 | 25,43 | 25,50 | -0,18% | 4.392,00 |
| 24.04.2026 | 25,71 | 25,78 | 25,28 | 25,54 | 3,69% | 1.797,00 |
| 23.04.2026 | 24,72 | 24,75 | 24,52 | 24,63 | -1,12% | 2.196,00 |
| 22.04.2026 | 24,73 | 24,91 | 24,73 | 24,91 | -0,91% | 2.364,00 |
| 21.04.2026 | 25,20 | 25,28 | 25,09 | 25,14 | 1,56% | 108,00 |
| 20.04.2026 | 24,77 | 24,84 | 24,69 | 24,76 | -0,84% | 655,00 |
| 17.04.2026 | 24,52 | 24,97 | 24,45 | 24,97 | 0,44% | 336,00 |
| 16.04.2026 | 25,08 | 25,13 | 24,85 | 24,86 | -0,54% | - |
| 15.04.2026 | 24,92 | 25,00 | 24,91 | 24,99 | 0,36% | 68,00 |
| 14.04.2026 | 24,64 | 24,91 | 24,62 | 24,90 | -0,66% | 578,00 |
| 13.04.2026 | 24,76 | 25,08 | 24,67 | 25,07 | 0,14% | 438,00 |
| 10.04.2026 | 25,10 | 25,10 | 25,01 | 25,03 | -1,71% | 3.750,00 |
| 09.04.2026 | 25,47 | 25,51 | 25,10 | 25,47 | -1,39% | - |
| 08.04.2026 | 25,86 | 26,34 | 25,72 | 25,83 | 3,74% | 130,00 |
| 07.04.2026 | 24,93 | 24,98 | 24,50 | 24,90 | -2,20% | 28,00 |
| 02.04.2026 | 25,19 | 25,53 | 25,12 | 25,46 | 1,13% | - |
| 01.04.2026 | 25,04 | 25,26 | 25,00 | 25,17 | 1,88% | 3.175,00 |
| 31.03.2026 | 24,24 | 24,79 | 24,03 | 24,71 | 2,62% | - |
| 30.03.2026 | 24,01 | 24,26 | 24,01 | 24,08 | 0,06% | 28,00 |
| 27.03.2026 | 24,52 | 24,52 | 24,02 | 24,06 | -0,58% | 27,00 |
| 26.03.2026 | 24,30 | 24,42 | 24,09 | 24,20 | -0,72% | - |
| 25.03.2026 | 24,37 | 24,49 | 24,26 | 24,38 | 3,92% | 295,00 |
| 24.03.2026 | 23,39 | 23,61 | 23,29 | 23,46 | 0,41% | - |
| 23.03.2026 | 22,63 | 23,56 | 22,56 | 23,36 | -1,39% | 236,00 |
| 20.03.2026 | 23,98 | 24,06 | 23,65 | 23,69 | -1,37% | 56,00 |
| 19.03.2026 | 23,93 | 24,10 | 23,80 | 24,02 | -1,25% | 850,00 |
| 18.03.2026 | 24,96 | 24,99 | 24,27 | 24,33 | -1,06% | 301,00 |
| 17.03.2026 | 24,48 | 24,66 | 24,45 | 24,59 | 0,16% | - |
| 16.03.2026 | 24,59 | 24,68 | 24,47 | 24,55 | 1,87% | 153,00 |
| 13.03.2026 | 24,14 | 24,23 | 23,98 | 24,10 | 0,88% | 58,00 |
| 12.03.2026 | 23,95 | 23,99 | 23,81 | 23,89 | -1,48% | 60,00 |
| 11.03.2026 | 24,22 | 24,28 | 24,22 | 24,25 | 1,89% | 160,00 |
| 10.03.2026 | 23,76 | 24,20 | 23,66 | 23,80 | -2,10% | 4.877,00 |
| 09.03.2026 | 23,87 | 24,47 | 23,83 | 24,31 | -0,31% | 2.600,00 |
| 06.03.2026 | 24,84 | 24,97 | 24,30 | 24,38 | -0,12% | 147,00 |
| 05.03.2026 | 24,67 | 24,74 | 23,69 | 24,41 | -4,14% | 621,00 |
| 04.03.2026 | 24,79 | 25,51 | 24,77 | 25,47 | 1,07% | 466,00 |
| 03.03.2026 | 25,64 | 25,64 | 24,63 | 25,20 | -6,29% | 2.013,00 |
| 02.03.2026 | 26,85 | 26,93 | 26,67 | 26,89 | 0,15% | 542,00 |
| 27.02.2026 | 26,91 | 26,98 | 26,83 | 26,85 | 0,90% | 133,00 |
| 26.02.2026 | 26,32 | 26,62 | 26,32 | 26,61 | -1,35% | 900,00 |
| 25.02.2026 | 26,81 | 27,07 | 26,78 | 26,97 | 4,98% | 1.342,00 |
| 24.02.2026 | 25,76 | 25,77 | 25,56 | 25,69 | 1,22% | 670,00 |
| 23.02.2026 | 25,20 | 25,52 | 25,20 | 25,38 | 0,28% | 30,00 |
| 20.02.2026 | 25,30 | 25,34 | 25,21 | 25,31 | 0,44% | 220,00 |
| 19.02.2026 | 25,22 | 25,27 | 25,17 | 25,20 | -1,23% | 355,00 |
| 18.02.2026 | 25,52 | 25,60 | 25,44 | 25,52 | -0,10% | 23,00 |
| 17.02.2026 | 25,55 | 25,59 | 25,46 | 25,54 | 2,24% | 251,00 |
| 16.02.2026 | 25,04 | 25,04 | 24,97 | 24,98 | 0,83% | 307,00 |
| 13.02.2026 | 24,41 | 24,80 | 24,37 | 24,78 | 3,68% | 1.543,00 |
| 12.02.2026 | 23,86 | 24,12 | 23,78 | 23,90 | 0,70% | 2.018,00 |
| 11.02.2026 | 23,64 | 23,79 | 23,58 | 23,73 | 0,96% | 143,00 |
| 10.02.2026 | 23,50 | 23,52 | 23,22 | 23,51 | -1,22% | 2.575,00 |
| 09.02.2026 | 23,69 | 24,00 | 23,65 | 23,80 | 6,85% | 3.020,00 |
| 06.02.2026 | 22,01 | 22,38 | 21,95 | 22,27 | 8,61% | 4.028,00 |
| 05.02.2026 | 19,90 | 20,61 | 19,90 | 20,51 | 6,24% | 3.639,00 |
| 04.02.2026 | 19,28 | 19,38 | 19,26 | 19,30 | 0,48% | - |
| 03.02.2026 | 19,32 | 19,33 | 19,09 | 19,21 | -0,49% | - |
| 02.02.2026 | 19,12 | 19,31 | 19,10 | 19,30 | 0,16% | - |
| 30.01.2026 | 19,23 | 19,30 | 19,20 | 19,27 | 2,16% | 1.450,00 |
| 29.01.2026 | 18,86 | 18,91 | 18,79 | 18,87 | 2,21% | 1.320,00 |
| 28.01.2026 | 18,66 | 18,69 | 18,46 | 18,46 | -2,39% | - |
| 27.01.2026 | 18,95 | 19,06 | 18,87 | 18,91 | -0,60% | 372,00 |
| 26.01.2026 | 19,13 | 19,19 | 19,03 | 19,03 | -0,42% | - |
| 23.01.2026 | 19,07 | 19,23 | 19,07 | 19,11 | -2,97% | 382,00 |
| 22.01.2026 | 19,69 | 19,76 | 19,67 | 19,69 | -1,55% | 116,00 |
| 21.01.2026 | 19,69 | 20,06 | 19,64 | 20,00 | 1,33% | 2.608,00 |
| 20.01.2026 | 20,12 | 20,12 | 19,71 | 19,74 | -0,77% | 1.829,00 |
| 19.01.2026 | 19,86 | 20,00 | 19,83 | 19,89 | 5,71% | 28,00 |
| 16.01.2026 | 18,84 | 18,86 | 18,79 | 18,82 | 0,60% | - |
| 15.01.2026 | 18,68 | 18,78 | 18,68 | 18,70 | 1,71% | 7.500,00 |
| 14.01.2026 | 18,37 | 18,44 | 18,33 | 18,39 | 1,99% | 30,00 |
| 13.01.2026 | 18,02 | 18,10 | 17,99 | 18,03 | -0,23% | - |
| 12.01.2026 | 18,10 | 18,10 | 18,07 | 18,07 | -0,59% | - |
| 09.01.2026 | 18,02 | 18,32 | 17,50 | 18,18 | 0,08% | 2,00 |
| 08.01.2026 | 18,07 | 18,17 | 18,05 | 18,17 | -0,27% | 7.642,00 |
| 07.01.2026 | 18,20 | 18,25 | 18,17 | 18,22 | -0,80% | 288,00 |
| 06.01.2026 | 18,41 | 18,43 | 18,33 | 18,36 | 0,76% | 800,00 |
| 05.01.2026 | 18,12 | 18,25 | 18,11 | 18,22 | 0,66% | - |
| 02.01.2026 | 18,05 | 18,13 | 18,02 | 18,10 | -0,39% | 716,00 |
| 30.12.2025 | 18,12 | 18,17 | 18,12 | 18,17 | -0,52% | - |
| 29.12.2025 | 18,27 | 18,29 | 18,22 | 18,27 | 1,01% | 473,00 |
| 23.12.2025 | 18,11 | 18,14 | 18,08 | 18,09 | 1,26% | - |
| 22.12.2025 | 17,91 | 17,91 | 17,83 | 17,86 | -2,03% | 144,00 |
| 19.12.2025 | 18,28 | 18,28 | 18,19 | 18,23 | -0,57% | 1.132,00 |
| 18.12.2025 | 18,33 | 18,44 | 17,77 | 18,34 | 1,51% | 84,00 |
| 17.12.2025 | 18,34 | 18,34 | 18,00 | 18,06 | -1,91% | - |
| 16.12.2025 | 18,44 | 18,53 | 18,28 | 18,42 | 0,11% | 2.000,00 |
| 15.12.2025 | 18,45 | 18,71 | 18,38 | 18,40 | -1,12% | 103,00 |
| 12.12.2025 | 18,46 | 18,61 | 18,40 | 18,60 | 1,64% | 1.620,00 |
| 11.12.2025 | 18,09 | 18,31 | 18,08 | 18,30 | -2,35% | - |
| 10.12.2025 | 18,70 | 18,77 | 18,66 | 18,74 | -3,34% | 879,00 |
| 09.12.2025 | 19,47 | 19,49 | 19,39 | 19,39 | -1,15% | - |
| 08.12.2025 | 19,65 | 19,87 | 19,61 | 19,62 | -1,11% | 3.029,00 |
| 05.12.2025 | 19,86 | 19,88 | 19,82 | 19,84 | 1,18% | - |