22,015€
-33,55%
Echtzeit-Aktienkurs AJINOMOTO
Bid:
Ask:
Aktienkurse zur AJINOMOTO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,92 | 22,11 | 21,92 | 22,02 | 0,25% | - |
| 05.06.2025 | 22,06 | 22,10 | 21,82 | 21,96 | -33,72% | - |
| 19.09.2024 | 33,13 | 33,13 | 33,13 | 33,13 | -2,47% | - |
| 17.09.2024 | 33,97 | 33,97 | 33,97 | 33,97 | 1,74% | - |
| 16.09.2024 | 33,39 | 33,39 | 33,39 | 33,39 | -0,15% | - |
| 13.09.2024 | 33,44 | 33,44 | 33,44 | 33,44 | -2,85% | - |
| 12.09.2024 | 34,42 | 34,42 | 34,42 | 34,42 | 0,12% | - |
| 11.09.2024 | 34,38 | 34,38 | 34,38 | 34,38 | 0,67% | - |
| 10.09.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -0,52% | - |
| 09.09.2024 | 34,33 | 34,33 | 34,33 | 34,33 | 1,63% | - |
| 05.09.2024 | 33,78 | 33,78 | 33,78 | 33,78 | 1,47% | - |
| 16.08.2024 | 33,29 | 33,29 | 33,29 | 33,29 | 1,77% | - |
| 15.08.2024 | 32,71 | 32,71 | 32,71 | 32,71 | 0,93% | - |
| 14.08.2024 | 32,41 | 32,41 | 32,41 | 32,41 | 0,87% | - |
| 13.08.2024 | 32,13 | 32,13 | 32,13 | 32,13 | 2,68% | - |
| 12.08.2024 | 31,29 | 31,29 | 31,29 | 31,29 | -1,42% | - |
| 09.08.2024 | 31,74 | 31,74 | 31,74 | 31,74 | 1,18% | - |
| 08.08.2024 | 31,37 | 31,37 | 31,37 | 31,37 | 0,42% | - |
| 07.08.2024 | 31,24 | 31,24 | 31,24 | 31,24 | -2,56% | - |
| 06.08.2024 | 32,06 | 32,06 | 32,06 | 32,06 | -7,15% | - |
| 05.08.2024 | 34,53 | 34,53 | 34,53 | 34,53 | -5,16% | - |
| 02.08.2024 | 36,41 | 36,41 | 36,41 | 36,41 | -3,83% | - |
| 01.08.2024 | 37,86 | 37,86 | 37,86 | 37,86 | 2,82% | - |
| 30.07.2024 | 36,82 | 36,82 | 36,82 | 36,82 | 2,45% | - |
| 26.07.2024 | 35,94 | 35,94 | 35,94 | 35,94 | -2,68% | - |
| 25.07.2024 | 36,93 | 36,93 | 36,93 | 36,93 | 2,53% | - |
| 24.07.2024 | 36,02 | 36,02 | 36,02 | 36,02 | -0,50% | - |
| 23.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 22.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,39% | - |
| 18.07.2024 | 36,26 | 36,26 | 36,26 | 36,26 | 4,26% | - |
| 17.07.2024 | 34,78 | 34,78 | 34,78 | 34,78 | 0,35% | - |
| 16.07.2024 | 34,66 | 34,66 | 34,66 | 34,66 | -2,99% | - |
| 15.07.2024 | 35,73 | 35,73 | 35,73 | 35,73 | 0,48% | - |
| 12.07.2024 | 35,56 | 35,56 | 35,56 | 35,56 | 1,75% | - |
| 11.07.2024 | 34,95 | 34,95 | 34,95 | 34,95 | 1,87% | - |
| 10.07.2024 | 34,31 | 34,31 | 34,31 | 34,31 | 1,30% | - |
| 09.07.2024 | 33,87 | 33,87 | 33,87 | 33,87 | 1,13% | - |
| 08.07.2024 | 33,49 | 33,49 | 33,49 | 33,49 | 1,58% | - |
| 03.07.2024 | 32,97 | 32,97 | 32,97 | 32,97 | 0,33% | - |
| 02.07.2024 | 32,86 | 32,86 | 32,86 | 32,86 | 1,05% | - |
| 28.06.2024 | 32,52 | 32,52 | 32,52 | 32,52 | -3,62% | - |
| 25.06.2024 | 33,74 | 33,74 | 33,74 | 33,74 | 4,04% | - |
| 24.06.2024 | 32,43 | 32,43 | 32,43 | 32,43 | 0,53% | - |
| 21.06.2024 | 32,26 | 32,26 | 32,26 | 32,26 | -0,15% | - |
| 20.06.2024 | 32,31 | 32,31 | 32,31 | 32,31 | -4,27% | - |
| 17.06.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 1,23% | - |
| 14.06.2024 | 33,34 | 33,34 | 33,34 | 33,34 | 0,03% | - |
| 13.06.2024 | 33,33 | 33,33 | 33,33 | 33,33 | -1,62% | - |
| 12.06.2024 | 33,88 | 33,88 | 33,88 | 33,88 | -0,26% | - |
| 07.06.2024 | 33,97 | 33,97 | 33,97 | 33,97 | 0,68% | - |
| 06.06.2024 | 33,74 | 33,74 | 33,74 | 33,74 | 1,35% | - |
| 05.06.2024 | 33,29 | 33,29 | 33,29 | 33,29 | 0,63% | - |
| 04.06.2024 | 33,08 | 33,08 | 33,08 | 33,08 | 0,61% | - |
| 03.06.2024 | 32,88 | 32,88 | 32,88 | 32,88 | 0,83% | - |
| 31.05.2024 | 32,61 | 32,61 | 32,61 | 32,61 | -0,31% | - |
| 30.05.2024 | 32,71 | 32,71 | 32,71 | 32,71 | -2,71% | - |
| 29.05.2024 | 33,62 | 33,62 | 33,62 | 33,62 | -3,00% | - |
| 28.05.2024 | 34,66 | 34,66 | 34,66 | 34,66 | 0,03% | - |
| 27.05.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 0,35% | - |
| 24.05.2024 | 34,53 | 34,53 | 34,53 | 34,53 | -0,80% | - |
| 23.05.2024 | 34,81 | 34,81 | 34,81 | 34,81 | -0,03% | - |
| 22.05.2024 | 34,82 | 34,82 | 34,82 | 34,82 | -1,83% | - |
| 21.05.2024 | 35,47 | 35,47 | 35,47 | 35,47 | 1,58% | - |
| 17.05.2024 | 34,92 | 34,92 | 34,92 | 34,92 | -0,96% | - |
| 15.05.2024 | 35,26 | 35,26 | 35,26 | 35,26 | 1,44% | - |
| 14.05.2024 | 34,76 | 34,76 | 34,76 | 34,76 | -3,31% | - |
| 10.05.2024 | 35,95 | 35,95 | 35,95 | 35,95 | 2,92% | - |
| 03.05.2024 | 34,93 | 34,93 | 34,93 | 34,93 | 0,66% | - |
| 02.05.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -0,06% | - |
| 30.04.2024 | 34,72 | 34,72 | 34,72 | 34,72 | 2,18% | - |
| 29.04.2024 | 33,98 | 33,98 | 33,98 | 33,98 | 0,53% | - |
| 25.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,09% | - |
| 24.04.2024 | 33,83 | 33,83 | 33,83 | 33,83 | 0,03% | - |
| 23.04.2024 | 33,82 | 33,82 | 33,82 | 33,82 | 1,50% | - |
| 22.04.2024 | 33,32 | 33,32 | 33,32 | 33,32 | 2,59% | - |
| 19.04.2024 | 32,48 | 32,48 | 32,48 | 32,48 | -2,55% | - |
| 17.04.2024 | 33,33 | 33,33 | 33,33 | 33,33 | -0,63% | - |
| 15.04.2024 | 33,54 | 33,54 | 33,54 | 33,54 | -1,06% | - |
| 12.04.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 1,38% | - |
| 11.04.2024 | 33,44 | 33,44 | 33,44 | 33,44 | -1,01% | - |
| 08.04.2024 | 33,78 | 33,78 | 33,78 | 33,78 | 1,66% | - |
| 05.04.2024 | 33,23 | 33,23 | 33,23 | 33,23 | -0,27% | - |
| 04.04.2024 | 33,32 | 33,32 | 33,32 | 33,32 | 0,27% | - |
| 03.04.2024 | 33,23 | 33,23 | 33,23 | 33,23 | -2,01% | - |
| 02.04.2024 | 33,91 | 33,91 | 33,91 | 33,91 | -0,26% | - |
| 28.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 27.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 26.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 25.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 22.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 21.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 20.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 19.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 18.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 14.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 13.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 12.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 11.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
| 08.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 07.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |