17,475€
-1,22%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,54 | 17,55 | 17,40 | 17,47 | -1,27% | - |
| 24.04.2025 | 17,51 | 17,69 | 17,51 | 17,69 | -2,18% | - |
| 23.04.2025 | 18,14 | 18,14 | 18,09 | 18,09 | 1,12% | - |
| 22.04.2025 | 17,82 | 17,89 | 17,82 | 17,89 | -0,50% | - |
| 17.04.2025 | 18,09 | 18,09 | 17,98 | 17,98 | 0,84% | - |
| 16.04.2025 | 17,83 | 17,83 | 17,83 | 17,83 | -0,03% | - |
| 15.04.2025 | 17,79 | 17,83 | 17,79 | 17,83 | 0,82% | - |
| 14.04.2025 | 17,62 | 17,69 | 17,62 | 17,69 | 2,67% | - |
| 11.04.2025 | 17,06 | 17,23 | 17,06 | 17,23 | 3,73% | - |
| 10.04.2025 | 17,36 | 17,36 | 16,61 | 16,61 | -9,24% | - |
| 09.04.2025 | 16,77 | 18,30 | 16,77 | 18,30 | 10,74% | - |
| 08.04.2025 | 17,01 | 17,01 | 16,52 | 16,52 | -1,23% | - |
| 07.04.2025 | 16,00 | 16,73 | 16,00 | 16,73 | -1,50% | - |
| 04.04.2025 | 17,95 | 17,95 | 16,98 | 16,98 | -1,93% | - |
| 03.04.2025 | 17,76 | 17,76 | 17,32 | 17,32 | -3,30% | - |
| 02.04.2025 | 18,12 | 18,12 | 17,91 | 17,91 | -0,31% | - |
| 01.04.2025 | 17,94 | 17,96 | 17,94 | 17,96 | -0,42% | - |
| 31.03.2025 | 17,91 | 18,04 | 17,91 | 18,04 | -0,03% | - |
| 28.03.2025 | 18,34 | 18,34 | 18,04 | 18,04 | -2,59% | - |
| 27.03.2025 | 18,61 | 18,61 | 18,52 | 18,52 | 1,06% | - |
| 26.03.2025 | 18,44 | 18,44 | 18,33 | 18,33 | -1,66% | - |
| 25.03.2025 | 18,43 | 18,64 | 18,43 | 18,64 | 0,65% | - |
| 24.03.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 0,49% | - |
| 21.03.2025 | 18,42 | 18,43 | 18,42 | 18,43 | -1,50% | - |
| 20.03.2025 | 18,69 | 18,71 | 18,69 | 18,71 | 0,51% | - |
| 19.03.2025 | 18,43 | 18,61 | 18,43 | 18,61 | 1,14% | - |
| 18.03.2025 | 18,41 | 18,41 | 18,40 | 18,40 | -0,30% | - |
| 17.03.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -3,12% | - |
| 14.03.2025 | 18,78 | 19,05 | 18,78 | 19,05 | 3,17% | - |
| 13.03.2025 | 18,76 | 18,76 | 18,47 | 18,47 | -1,26% | - |
| 12.03.2025 | 18,79 | 18,79 | 18,70 | 18,70 | 2,86% | - |
| 11.03.2025 | 18,80 | 18,80 | 18,18 | 18,18 | -0,74% | - |
| 10.03.2025 | 18,71 | 18,71 | 18,32 | 18,32 | -1,61% | - |
| 07.03.2025 | 18,73 | 18,73 | 18,62 | 18,62 | 0,32% | - |
| 06.03.2025 | 18,78 | 18,78 | 18,56 | 18,56 | -2,88% | - |
| 05.03.2025 | 19,28 | 19,28 | 19,10 | 19,11 | -0,47% | - |
| 04.03.2025 | 19,59 | 19,59 | 19,20 | 19,20 | -0,16% | - |
| 03.03.2025 | 19,70 | 19,70 | 19,23 | 19,23 | 1,64% | - |
| 28.02.2025 | 18,91 | 18,92 | 18,91 | 18,92 | 0,75% | - |
| 27.02.2025 | 18,90 | 18,90 | 18,78 | 18,78 | -1,03% | - |
| 26.02.2025 | 18,88 | 18,97 | 18,88 | 18,97 | 1,47% | - |
| 25.02.2025 | 18,84 | 18,84 | 18,70 | 18,70 | -2,38% | - |
| 24.02.2025 | 18,71 | 19,56 | 18,71 | 19,15 | 2,87% | 1.000,00 |
| 21.02.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -0,11% | - |
| 20.02.2025 | 18,67 | 18,67 | 18,64 | 18,64 | -1,77% | - |
| 19.02.2025 | 18,90 | 19,38 | 18,90 | 18,97 | -1,79% | 30,00 |
| 18.02.2025 | 19,38 | 19,38 | 19,32 | 19,32 | 1,42% | - |
| 17.02.2025 | 18,99 | 19,05 | 18,99 | 19,05 | -0,55% | - |
| 14.02.2025 | 19,17 | 19,76 | 19,15 | 19,15 | -1,79% | 40,00 |
| 13.02.2025 | 19,39 | 19,50 | 19,39 | 19,50 | 2,09% | - |
| 12.02.2025 | 19,01 | 19,10 | 19,01 | 19,10 | -3,19% | - |
| 11.02.2025 | 19,79 | 19,79 | 19,73 | 19,73 | 0,00% | - |
| 10.02.2025 | 19,73 | 19,73 | 19,73 | 19,73 | -1,15% | - |
| 07.02.2025 | 19,77 | 19,96 | 19,77 | 19,96 | 0,71% | - |
| 06.02.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 1,36% | - |
| 05.02.2025 | 19,48 | 19,56 | 19,48 | 19,56 | -2,10% | - |
| 04.02.2025 | 19,94 | 19,98 | 19,94 | 19,98 | 5,21% | - |
| 03.02.2025 | 19,25 | 19,25 | 18,99 | 18,99 | -0,18% | - |
| 31.01.2025 | 19,04 | 19,04 | 19,02 | 19,02 | -0,03% | - |
| 30.01.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 1,39% | - |
| 29.01.2025 | 18,99 | 18,99 | 18,77 | 18,77 | 0,54% | - |
| 28.01.2025 | 18,65 | 18,67 | 18,65 | 18,67 | -3,54% | - |
| 27.01.2025 | 19,12 | 19,35 | 19,12 | 19,35 | 2,63% | 8,00 |
| 24.01.2025 | 18,98 | 18,98 | 18,86 | 18,86 | 0,24% | - |
| 23.01.2025 | 18,77 | 18,81 | 18,77 | 18,81 | -0,21% | - |
| 22.01.2025 | 18,92 | 18,92 | 18,85 | 18,85 | -0,71% | - |
| 21.01.2025 | 18,98 | 18,99 | 18,98 | 18,99 | 1,58% | - |
| 20.01.2025 | 19,10 | 19,10 | 18,69 | 18,69 | -2,15% | 275,00 |
| 17.01.2025 | 19,10 | 19,31 | 19,10 | 19,10 | -0,29% | 10,00 |
| 16.01.2025 | 19,10 | 19,16 | 19,10 | 19,16 | -0,91% | - |
| 15.01.2025 | 19,26 | 19,33 | 19,26 | 19,33 | -0,41% | - |
| 14.01.2025 | 19,35 | 19,41 | 19,35 | 19,41 | -1,22% | - |
| 13.01.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 0,80% | - |
| 10.01.2025 | 19,38 | 19,50 | 19,38 | 19,50 | 0,93% | - |
| 09.01.2025 | 19,32 | 19,32 | 19,32 | 19,32 | 0,97% | - |
| 08.01.2025 | 18,91 | 19,13 | 18,91 | 19,13 | 0,66% | - |
| 07.01.2025 | 18,93 | 19,01 | 18,93 | 19,01 | -1,12% | - |
| 06.01.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -3,49% | - |
| 03.01.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 0,13% | - |
| 02.01.2025 | 19,45 | 19,89 | 19,45 | 19,89 | 2,95% | - |
| 30.12.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -1,45% | - |
| 27.12.2024 | 19,61 | 19,61 | 19,61 | 19,61 | 1,21% | - |
| 23.12.2024 | 19,41 | 19,41 | 19,37 | 19,37 | -0,08% | - |
| 20.12.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -1,20% | - |
| 19.12.2024 | 19,67 | 19,67 | 19,62 | 19,62 | -0,93% | - |
| 18.12.2024 | 19,68 | 19,81 | 19,68 | 19,81 | 0,30% | - |
| 17.12.2024 | 19,70 | 19,75 | 19,70 | 19,75 | -0,53% | - |
| 16.12.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | - |
| 13.12.2024 | 20,02 | 20,02 | 19,85 | 19,85 | -1,32% | - |
| 12.12.2024 | 20,03 | 20,12 | 20,03 | 20,12 | 0,42% | - |
| 11.12.2024 | 20,15 | 20,15 | 20,03 | 20,03 | -0,15% | - |
| 10.12.2024 | 20,06 | 20,06 | 20,06 | 20,06 | -0,79% | - |
| 09.12.2024 | 20,05 | 20,22 | 20,05 | 20,22 | 1,38% | - |
| 06.12.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 0,08% | - |
| 05.12.2024 | 20,07 | 20,07 | 19,93 | 19,93 | 0,33% | - |
| 04.12.2024 | 19,79 | 19,87 | 19,79 | 19,87 | -0,18% | - |
| 03.12.2024 | 20,41 | 20,41 | 19,90 | 19,90 | 0,66% | 25,00 |
| 02.12.2024 | 19,65 | 19,77 | 19,65 | 19,77 | 1,13% | - |
| 29.11.2024 | 19,50 | 19,55 | 19,50 | 19,55 | 1,30% | - |
| 28.11.2024 | 19,35 | 19,35 | 19,30 | 19,30 | 0,52% | - |