38,420€
1,19%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 38,42 | 38,51 | 38,39 | 38,42 | 1,19% | - |
| 21.01.2025 | 37,96 | 37,97 | 37,96 | 37,97 | 1,58% | - |
| 20.01.2025 | 38,20 | 38,20 | 37,38 | 37,38 | -2,15% | 275,00 |
| 17.01.2025 | 38,20 | 38,61 | 38,20 | 38,20 | -0,29% | 10,00 |
| 16.01.2025 | 38,20 | 38,31 | 38,20 | 38,31 | -0,91% | - |
| 15.01.2025 | 38,52 | 38,66 | 38,52 | 38,66 | -0,41% | - |
| 14.01.2025 | 38,70 | 38,82 | 38,70 | 38,82 | -1,22% | - |
| 13.01.2025 | 39,30 | 39,30 | 39,30 | 39,30 | 0,80% | - |
| 10.01.2025 | 38,75 | 38,99 | 38,75 | 38,99 | 0,93% | - |
| 09.01.2025 | 38,64 | 38,64 | 38,63 | 38,63 | 0,97% | - |
| 08.01.2025 | 37,81 | 38,26 | 37,81 | 38,26 | 0,66% | - |
| 07.01.2025 | 37,86 | 38,01 | 37,86 | 38,01 | -1,12% | - |
| 06.01.2025 | 38,44 | 38,44 | 38,44 | 38,44 | -3,49% | - |
| 03.01.2025 | 39,83 | 39,83 | 39,83 | 39,83 | 0,13% | - |
| 02.01.2025 | 38,90 | 39,78 | 38,90 | 39,78 | 2,95% | - |
| 30.12.2024 | 38,64 | 38,64 | 38,64 | 38,64 | -1,45% | - |
| 27.12.2024 | 39,21 | 39,21 | 39,21 | 39,21 | 1,21% | - |
| 23.12.2024 | 38,81 | 38,81 | 38,74 | 38,74 | -0,08% | - |
| 20.12.2024 | 38,78 | 38,78 | 38,77 | 38,77 | -1,20% | - |
| 19.12.2024 | 39,34 | 39,34 | 39,24 | 39,24 | -0,93% | - |
| 18.12.2024 | 39,36 | 39,61 | 39,36 | 39,61 | 0,30% | - |
| 17.12.2024 | 39,39 | 39,49 | 39,39 | 39,49 | -0,53% | - |
| 16.12.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 0,00% | - |
| 13.12.2024 | 40,03 | 40,03 | 39,70 | 39,70 | -1,32% | - |
| 12.12.2024 | 40,05 | 40,23 | 40,05 | 40,23 | 0,42% | - |
| 11.12.2024 | 40,29 | 40,29 | 40,06 | 40,06 | -0,15% | - |
| 10.12.2024 | 40,12 | 40,12 | 40,12 | 40,12 | -0,79% | - |
| 09.12.2024 | 40,10 | 40,44 | 40,10 | 40,44 | 1,38% | - |
| 06.12.2024 | 39,89 | 39,89 | 39,89 | 39,89 | 0,08% | - |
| 05.12.2024 | 40,13 | 40,13 | 39,86 | 39,86 | 0,33% | - |
| 04.12.2024 | 39,57 | 39,73 | 39,57 | 39,73 | -0,18% | - |
| 03.12.2024 | 40,82 | 40,82 | 39,80 | 39,80 | 0,66% | 25,00 |
| 02.12.2024 | 39,30 | 39,54 | 39,30 | 39,54 | 1,13% | - |
| 29.11.2024 | 38,99 | 39,10 | 38,99 | 39,10 | 1,30% | - |
| 28.11.2024 | 38,70 | 38,70 | 38,60 | 38,60 | 0,52% | - |
| 27.11.2024 | 38,48 | 38,48 | 38,40 | 38,40 | 0,81% | - |
| 26.11.2024 | 37,89 | 38,09 | 37,89 | 38,09 | -1,01% | - |
| 25.11.2024 | 38,48 | 38,48 | 38,48 | 38,48 | -0,16% | - |
| 22.11.2024 | 38,28 | 38,54 | 38,28 | 38,54 | 2,15% | - |
| 21.11.2024 | 37,61 | 37,73 | 37,61 | 37,73 | 0,32% | - |
| 20.11.2024 | 37,41 | 37,61 | 37,41 | 37,61 | 0,59% | - |
| 19.11.2024 | 37,53 | 37,53 | 37,39 | 37,39 | 0,89% | - |
| 18.11.2024 | 37,06 | 37,06 | 37,06 | 37,06 | -1,41% | - |
| 15.11.2024 | 37,53 | 37,59 | 37,53 | 37,59 | 1,79% | - |
| 14.11.2024 | 36,91 | 36,93 | 36,91 | 36,93 | 1,01% | - |
| 13.11.2024 | 36,54 | 36,56 | 36,54 | 36,56 | -2,25% | - |
| 12.11.2024 | 37,54 | 37,54 | 37,40 | 37,40 | 1,16% | - |
| 11.11.2024 | 36,97 | 36,97 | 36,97 | 36,97 | -2,61% | - |
| 08.11.2024 | 37,79 | 37,96 | 37,79 | 37,96 | 2,90% | - |
| 07.11.2024 | 35,05 | 36,89 | 35,05 | 36,89 | 6,10% | 1.000,00 |
| 06.11.2024 | 34,77 | 34,77 | 34,77 | 34,77 | 2,81% | - |
| 05.11.2024 | 33,82 | 33,82 | 33,82 | 33,82 | -1,02% | - |
| 04.11.2024 | 34,46 | 34,46 | 34,17 | 34,17 | -0,67% | - |
| 01.11.2024 | 34,42 | 34,42 | 34,40 | 34,40 | -1,74% | - |
| 31.10.2024 | 35,01 | 35,01 | 35,01 | 35,01 | 2,58% | - |
| 30.10.2024 | 35,22 | 35,22 | 34,13 | 34,13 | -2,76% | - |
| 29.10.2024 | 35,03 | 35,10 | 35,03 | 35,10 | 2,06% | - |
| 28.10.2024 | 34,39 | 34,39 | 34,39 | 34,39 | 1,51% | - |
| 25.10.2024 | 33,88 | 33,88 | 33,88 | 33,88 | 0,98% | - |
| 24.10.2024 | 34,10 | 34,10 | 33,55 | 33,55 | -0,09% | - |
| 23.10.2024 | 33,89 | 33,89 | 33,58 | 33,58 | -2,50% | - |
| 22.10.2024 | 34,55 | 34,55 | 34,44 | 34,44 | 1,47% | - |
| 21.10.2024 | 34,11 | 34,17 | 33,94 | 33,94 | -2,05% | 100,00 |
| 18.10.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 0,38% | - |
| 17.10.2024 | 34,51 | 34,52 | 34,51 | 34,52 | -1,17% | - |
| 16.10.2024 | 34,67 | 34,93 | 34,67 | 34,93 | 0,52% | - |
| 15.10.2024 | 35,37 | 35,37 | 34,75 | 34,75 | -1,22% | - |
| 14.10.2024 | 35,23 | 35,23 | 35,18 | 35,18 | 0,49% | - |
| 11.10.2024 | 35,01 | 35,01 | 35,01 | 35,01 | -0,57% | - |
| 10.10.2024 | 35,11 | 35,21 | 35,11 | 35,21 | -0,68% | - |
| 09.10.2024 | 35,23 | 35,45 | 35,23 | 35,45 | 0,34% | - |
| 08.10.2024 | 34,96 | 35,33 | 34,96 | 35,33 | 0,71% | - |
| 07.10.2024 | 35,44 | 35,44 | 35,08 | 35,08 | -1,57% | - |
| 04.10.2024 | 35,64 | 35,64 | 35,64 | 35,64 | 1,45% | - |
| 03.10.2024 | 35,11 | 35,13 | 35,11 | 35,13 | 3,20% | - |
| 02.10.2024 | 33,81 | 34,04 | 33,81 | 34,04 | 0,50% | - |
| 01.10.2024 | 33,87 | 33,87 | 33,87 | 33,87 | -1,31% | - |
| 30.09.2024 | 34,32 | 34,32 | 34,32 | 34,32 | 1,21% | - |
| 27.09.2024 | 33,75 | 33,91 | 33,75 | 33,91 | -2,89% | - |
| 26.09.2024 | 34,48 | 34,92 | 34,48 | 34,92 | 2,43% | - |
| 25.09.2024 | 33,88 | 34,09 | 33,88 | 34,09 | 2,77% | - |
| 24.09.2024 | 33,23 | 33,23 | 33,17 | 33,17 | -0,15% | - |
| 23.09.2024 | 33,22 | 33,22 | 33,22 | 33,22 | -0,87% | - |
| 20.09.2024 | 33,44 | 33,51 | 33,44 | 33,51 | 1,73% | - |
| 19.09.2024 | 33,15 | 33,15 | 32,94 | 32,94 | -0,21% | 500,00 |
| 18.09.2024 | 33,01 | 33,01 | 33,01 | 33,01 | -1,81% | - |
| 17.09.2024 | 33,71 | 33,71 | 33,62 | 33,62 | 2,31% | - |
| 16.09.2024 | 33,02 | 33,02 | 32,86 | 32,86 | -0,90% | - |
| 13.09.2024 | 33,26 | 33,26 | 33,16 | 33,16 | -3,52% | - |
| 12.09.2024 | 34,37 | 34,37 | 34,37 | 34,37 | -1,01% | - |
| 11.09.2024 | 34,21 | 34,72 | 34,21 | 34,72 | 2,21% | - |
| 10.09.2024 | 34,09 | 34,09 | 33,97 | 33,97 | -0,29% | - |
| 09.09.2024 | 34,07 | 34,07 | 34,07 | 34,07 | 3,78% | - |
| 06.09.2024 | 33,72 | 33,72 | 32,83 | 32,83 | -2,52% | - |
| 05.09.2024 | 33,49 | 33,68 | 33,49 | 33,68 | 2,65% | - |
| 04.09.2024 | 32,87 | 32,87 | 32,81 | 32,81 | -0,15% | - |
| 03.09.2024 | 33,84 | 33,84 | 32,86 | 32,86 | -1,47% | - |
| 02.09.2024 | 33,35 | 33,35 | 33,35 | 33,35 | -2,91% | - |
| 30.08.2024 | 34,32 | 34,35 | 34,32 | 34,35 | 0,85% | - |
| 29.08.2024 | 34,13 | 35,46 | 34,06 | 34,06 | -0,18% | 3,00 |