23,915€
-0,02%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 23,86 | 23,91 | 23,86 | 23,88 | -0,17% | 25,00 |
| 12.11.2026 | 24,02 | 24,17 | 23,70 | 23,92 | 0,74% | 503,00 |
| 11.11.2026 | 24,04 | 24,16 | 23,75 | 23,75 | -2,08% | 856,00 |
| 10.11.2026 | 24,53 | 24,58 | 24,20 | 24,25 | -7,05% | 500,00 |
| 09.11.2026 | 24,91 | 26,18 | 24,71 | 26,09 | 5,35% | 102,00 |
| 06.11.2026 | 24,04 | 25,24 | 23,99 | 24,77 | -4,66% | 1.142,00 |
| 05.11.2026 | 27,49 | 27,52 | 25,74 | 25,98 | -7,12% | 2.201,00 |
| 04.11.2026 | 27,93 | 27,99 | 27,81 | 27,97 | -2,85% | 60,00 |
| 03.11.2026 | 28,76 | 28,93 | 28,75 | 28,79 | -0,71% | 1.240,00 |
| 02.11.2026 | 28,95 | 29,16 | 28,87 | 28,99 | 0,99% | 117,00 |
| 30.10.2026 | 28,96 | 29,02 | 28,70 | 28,71 | -1,05% | 1.977,00 |
| 29.10.2026 | 29,00 | 29,20 | 28,95 | 29,01 | -0,43% | 49,00 |
| 28.10.2026 | 29,29 | 29,52 | 29,14 | 29,14 | -0,58% | 141,00 |
| 27.10.2026 | 28,98 | 29,32 | 28,98 | 29,31 | 2,64% | 413,00 |
| 26.10.2026 | 28,45 | 28,62 | 28,44 | 28,55 | -0,57% | - |
| 23.10.2026 | 28,58 | 28,74 | 28,45 | 28,72 | 0,56% | 1.249,00 |
| 22.10.2026 | 28,60 | 28,71 | 28,50 | 28,56 | -3,95% | 103,00 |
| 21.10.2026 | 29,60 | 29,80 | 29,60 | 29,73 | 0,51% | 130,00 |
| 20.10.2026 | 29,34 | 29,63 | 29,25 | 29,58 | 0,77% | 439,00 |
| 19.10.2026 | 29,72 | 29,74 | 29,32 | 29,36 | -0,24% | 2.131,00 |
| 16.10.2026 | 29,87 | 29,98 | 29,37 | 29,43 | -0,78% | 205,00 |
| 15.10.2026 | 29,92 | 29,92 | 29,66 | 29,66 | -2,96% | 5,00 |
| 14.10.2026 | 30,66 | 30,76 | 30,55 | 30,56 | 2,24% | 52,00 |
| 13.10.2026 | 29,92 | 29,99 | 29,80 | 29,89 | -0,85% | 307,00 |
| 12.10.2026 | 30,23 | 30,26 | 29,67 | 30,15 | -0,35% | - |
| 09.10.2026 | 30,23 | 30,38 | 29,97 | 30,25 | 2,32% | 78,00 |
| 08.10.2026 | 29,84 | 29,96 | 29,35 | 29,57 | -1,10% | 1.337,00 |
| 07.10.2026 | 30,25 | 30,34 | 29,79 | 29,90 | -0,78% | 845,00 |
| 06.10.2026 | 30,23 | 30,30 | 30,05 | 30,13 | 0,27% | 219,00 |
| 05.10.2026 | 30,07 | 30,41 | 29,99 | 30,05 | 1,06% | 336,00 |
| 02.10.2026 | 29,74 | 29,90 | 29,48 | 29,74 | 0,78% | 449,00 |
| 01.10.2026 | 29,23 | 29,54 | 29,13 | 29,51 | 2,55% | 310,00 |
| 30.09.2026 | 28,75 | 28,94 | 28,69 | 28,77 | 2,62% | 201,00 |
| 29.09.2026 | 27,71 | 28,05 | 27,71 | 28,04 | -0,21% | 73,00 |
| 28.09.2026 | 28,03 | 28,20 | 28,00 | 28,10 | -0,95% | 38,00 |
| 25.09.2026 | 28,16 | 28,39 | 28,13 | 28,37 | 2,11% | - |
| 24.09.2026 | 27,88 | 27,90 | 27,73 | 27,78 | 1,33% | 665,00 |
| 23.09.2026 | 27,38 | 27,55 | 27,38 | 27,42 | -0,51% | - |
| 22.09.2026 | 27,45 | 27,59 | 27,39 | 27,56 | 0,33% | 375,00 |
| 21.09.2026 | 27,27 | 27,47 | 27,27 | 27,47 | 0,84% | 720,00 |
| 18.09.2026 | 27,19 | 27,32 | 27,12 | 27,24 | -2,40% | 628,00 |
| 17.09.2026 | 27,55 | 27,96 | 27,55 | 27,91 | 2,12% | - |
| 16.09.2026 | 27,20 | 27,49 | 27,17 | 27,33 | 0,28% | 25,00 |
| 15.09.2026 | 27,20 | 27,36 | 27,16 | 27,25 | -0,75% | 37,00 |
| 14.09.2026 | 27,42 | 27,59 | 27,33 | 27,46 | -1,65% | 886,00 |
| 11.09.2026 | 27,71 | 28,18 | 27,69 | 27,92 | 0,09% | 658,00 |
| 10.09.2026 | 28,13 | 28,21 | 27,88 | 27,89 | -1,54% | 1.016,00 |
| 09.09.2026 | 28,65 | 28,72 | 28,09 | 28,33 | -0,11% | 426,00 |
| 08.09.2026 | 28,74 | 28,74 | 28,31 | 28,36 | -2,64% | 2.232,00 |
| 07.09.2026 | 28,83 | 29,32 | 28,75 | 29,13 | 1,66% | 130,00 |
| 04.09.2026 | 28,47 | 28,71 | 28,35 | 28,65 | 0,46% | 70,00 |
| 03.09.2026 | 28,38 | 28,73 | 28,38 | 28,52 | 0,25% | 555,00 |
| 02.09.2026 | 28,15 | 28,46 | 28,10 | 28,45 | 0,30% | 945,00 |
| 01.09.2026 | 28,86 | 28,88 | 28,29 | 28,37 | -2,19% | 3.145,00 |
| 31.08.2026 | 29,09 | 29,20 | 28,99 | 29,00 | -0,77% | 923,00 |
| 28.08.2026 | 29,30 | 29,37 | 29,18 | 29,23 | -0,48% | - |
| 27.08.2026 | 29,26 | 29,42 | 29,23 | 29,37 | 0,84% | 270,00 |
| 26.08.2026 | 29,27 | 29,29 | 29,10 | 29,12 | -1,44% | - |
| 25.08.2026 | 29,53 | 29,70 | 29,44 | 29,55 | 2,04% | 501,00 |
| 24.08.2026 | 28,99 | 29,05 | 28,84 | 28,96 | -0,50% | 447,00 |
| 21.08.2026 | 28,93 | 29,36 | 28,91 | 29,10 | 0,61% | 42,00 |
| 20.08.2026 | 28,93 | 29,09 | 28,76 | 28,93 | 0,85% | - |
| 19.08.2026 | 28,55 | 29,04 | 28,49 | 28,68 | 7,68% | 126,00 |
| 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 |