Ajinomoto Co. Inc.
[WKN: 853681 | ISIN: JP3119600009]
Aktienkurse
17,775€ 2,66%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid: Ask:

Aktienkurse zur Ajinomoto Co. Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 17,92 18,01 17,78 17,78 2,66% -
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% -
27.11.2024 19,24 19,24 19,20 19,20 0,81% -
26.11.2024 18,95 19,05 18,95 19,05 -1,01% -
25.11.2024 19,24 19,24 19,24 19,24 -0,16% -
22.11.2024 19,14 19,27 19,14 19,27 2,15% -
21.11.2024 18,81 18,87 18,81 18,87 0,32% -
20.11.2024 18,71 18,81 18,71 18,81 0,59% -
19.11.2024 18,77 18,77 18,70 18,70 0,89% -
18.11.2024 18,53 18,53 18,53 18,53 -1,41% -
15.11.2024 18,77 18,80 18,77 18,80 1,79% -
14.11.2024 18,46 18,47 18,46 18,47 1,01% -
13.11.2024 18,27 18,28 18,27 18,28 -2,25% -
12.11.2024 18,77 18,77 18,70 18,70 1,16% -
11.11.2024 18,49 18,49 18,49 18,49 -2,61% -