22,025€
0,62%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,76 | 21,76 | 21,76 | 21,76 | -0,59% | 23,00 |
| 05.06.2025 | 21,96 | 22,10 | 21,82 | 21,89 | -1,22% | - |
| 04.06.2025 | 22,30 | 22,31 | 22,04 | 22,16 | 0,77% | - |
| 03.06.2025 | 21,95 | 21,99 | 21,95 | 21,99 | -2,27% | 49,00 |
| 02.06.2025 | 22,39 | 22,50 | 22,07 | 22,50 | 3,26% | 206,00 |
| 30.05.2025 | 22,21 | 22,21 | 21,79 | 21,79 | 0,69% | 62,00 |
| 29.05.2025 | 21,64 | 21,64 | 21,64 | 21,64 | -2,13% | 8,00 |
| 28.05.2025 | 21,70 | 22,11 | 21,70 | 22,11 | 1,66% | 55,00 |
| 27.05.2025 | 21,55 | 21,75 | 21,55 | 21,75 | 3,60% | 300,00 |
| 26.05.2025 | 21,33 | 21,51 | 21,00 | 21,00 | 1,52% | - |
| 23.05.2025 | 20,64 | 21,09 | 20,64 | 20,68 | 0,32% | 279,00 |
| 22.05.2025 | 20,49 | 20,69 | 20,47 | 20,62 | 2,42% | - |
| 21.05.2025 | 20,39 | 20,43 | 20,08 | 20,13 | -0,31% | - |
| 20.05.2025 | 20,19 | 20,19 | 20,19 | 20,19 | -1,25% | 60,00 |
| 19.05.2025 | 20,48 | 20,48 | 20,20 | 20,45 | -0,90% | - |
| 16.05.2025 | 20,63 | 20,63 | 20,63 | 20,63 | 1,13% | 25,00 |
| 15.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,56% | 10,00 |
| 14.05.2025 | 20,09 | 20,14 | 19,84 | 19,89 | -1,24% | - |
| 13.05.2025 | 20,15 | 20,19 | 19,83 | 20,14 | 2,47% | - |
| 12.05.2025 | 19,43 | 19,66 | 19,43 | 19,66 | -0,51% | 450,00 |
| 09.05.2025 | 19,81 | 19,87 | 19,67 | 19,76 | 5,08% | - |
| 08.05.2025 | 18,35 | 18,80 | 18,35 | 18,80 | 1,05% | 2,00 |
| 07.05.2025 | 18,69 | 18,69 | 18,61 | 18,61 | -0,65% | 14,00 |
| 06.05.2025 | 18,64 | 18,78 | 18,63 | 18,73 | 1,70% | - |
| 05.05.2025 | 18,75 | 18,75 | 18,42 | 18,42 | -0,70% | 66,00 |
| 02.05.2025 | 18,49 | 18,55 | 18,40 | 18,55 | 2,40% | 91,00 |
| 30.04.2025 | 17,96 | 18,13 | 17,80 | 18,11 | 0,08% | - |
| 29.04.2025 | 18,05 | 18,10 | 18,05 | 18,10 | 1,13% | 11,00 |
| 28.04.2025 | 17,58 | 17,90 | 17,54 | 17,89 | 3,42% | - |
| 25.04.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -1,76% | 60,00 |
| 24.04.2025 | 17,61 | 17,61 | 17,61 | 17,61 | -5,65% | 20,00 |
| 23.04.2025 | 18,70 | 18,70 | 18,67 | 18,67 | 1,99% | 13,00 |
| 22.04.2025 | 18,01 | 18,39 | 17,92 | 18,30 | -0,18% | - |
| 17.04.2025 | 18,30 | 18,49 | 18,10 | 18,33 | 1,65% | - |
| 16.04.2025 | 18,02 | 18,53 | 17,92 | 18,04 | -1,64% | - |
| 15.04.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 2,72% | 3,00 |
| 14.04.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 1,43% | 144,00 |
| 11.04.2025 | 17,40 | 17,71 | 17,06 | 17,60 | -1,08% | - |
| 10.04.2025 | 17,79 | 17,79 | 17,79 | 17,79 | -5,01% | 10,00 |
| 09.04.2025 | 16,96 | 18,75 | 16,69 | 18,73 | 5,24% | - |
| 08.04.2025 | 17,45 | 17,80 | 17,24 | 17,80 | 3,64% | 111,00 |
| 07.04.2025 | 16,31 | 17,17 | 16,31 | 17,17 | -0,26% | 48,00 |
| 04.04.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -3,83% | 36,00 |
| 03.04.2025 | 17,96 | 17,96 | 17,90 | 17,90 | -2,64% | 383,00 |
| 02.04.2025 | 18,09 | 18,41 | 18,05 | 18,39 | -0,84% | 44,00 |
| 01.04.2025 | 18,46 | 18,54 | 18,06 | 18,54 | -1,41% | 216,00 |
| 28.03.2025 | 18,89 | 18,89 | 18,81 | 18,81 | 0,67% | 247,00 |
| 27.03.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -0,53% | 126,00 |
| 26.03.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -1,39% | 100,00 |
| 24.03.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 1,93% | 4,00 |
| 17.03.2025 | 19,02 | 19,02 | 18,69 | 18,69 | -3,39% | 92,00 |
| 14.03.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 1,79% | 260,00 |
| 13.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,96% | 4,00 |
| 07.03.2025 | 19,00 | 19,00 | 18,64 | 18,64 | -2,46% | 8,00 |
| 05.03.2025 | 19,11 | 19,11 | 19,11 | 19,11 | -3,44% | 20,00 |
| 04.03.2025 | 19,45 | 19,79 | 19,45 | 19,79 | 0,61% | 20,00 |
| 03.03.2025 | 20,08 | 20,08 | 19,67 | 19,67 | 1,37% | 2.880,00 |
| 28.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 3,44% | 50,00 |
| 27.02.2025 | 18,76 | 18,76 | 18,76 | 18,76 | -1,81% | 60,00 |
| 25.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,77% | 16,00 |
| 24.02.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 2,37% | 204,00 |
| 21.02.2025 | 18,99 | 19,00 | 18,99 | 19,00 | -2,34% | 126,00 |
| 19.02.2025 | 19,40 | 19,45 | 19,39 | 19,45 | -0,18% | 200,00 |
| 18.02.2025 | 19,49 | 19,49 | 19,49 | 19,49 | -0,23% | 2,00 |
| 17.02.2025 | 19,48 | 19,54 | 19,11 | 19,53 | -0,48% | 34,00 |
| 14.02.2025 | 19,63 | 19,63 | 19,63 | 19,63 | -1,18% | 40,00 |
| 11.02.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -0,33% | 6,00 |
| 10.02.2025 | 20,27 | 20,27 | 19,93 | 19,93 | -1,97% | 42,00 |
| 07.02.2025 | 20,33 | 20,33 | 20,33 | 20,33 | 1,12% | 100,00 |
| 04.02.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 3,93% | 6,00 |
| 03.02.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 1,71% | 2,00 |
| 30.01.2025 | 19,19 | 19,19 | 19,02 | 19,02 | 0,45% | 752,00 |
| 29.01.2025 | 19,11 | 19,12 | 18,93 | 18,93 | 0,96% | 540,00 |
| 28.01.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -2,22% | 96,00 |
| 27.01.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -0,44% | 14,00 |
| 23.01.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 1,24% | 8,00 |
| 22.01.2025 | 19,03 | 19,03 | 19,03 | 19,03 | -3,82% | 48,00 |
| 15.01.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -0,30% | 2,00 |
| 10.01.2025 | 19,50 | 19,84 | 19,50 | 19,84 | 0,03% | 230,00 |
| 09.01.2025 | 19,44 | 19,84 | 19,44 | 19,84 | 3,09% | 4,00 |
| 08.01.2025 | 19,37 | 19,49 | 19,24 | 19,24 | 0,97% | 500,00 |
| 06.01.2025 | 19,33 | 19,33 | 19,06 | 19,06 | -6,59% | 360,00 |
| 03.01.2025 | 19,97 | 20,40 | 19,97 | 20,40 | 2,74% | 242,00 |
| 02.01.2025 | 19,89 | 19,89 | 19,86 | 19,86 | 2,24% | 4,00 |
| 30.12.2024 | 19,81 | 19,81 | 19,42 | 19,42 | -1,89% | 112,00 |
| 27.12.2024 | 19,82 | 19,82 | 19,80 | 19,80 | 0,25% | 330,00 |
| 23.12.2024 | 19,54 | 19,75 | 19,54 | 19,75 | 1,28% | 4,00 |
| 20.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,42% | 22,00 |
| 17.12.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -2,56% | 68,00 |
| 16.12.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,51% | 4,00 |
| 12.12.2024 | 20,16 | 20,40 | 20,16 | 20,40 | -0,78% | 14,00 |
| 11.12.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 0,86% | 96,00 |
| 09.12.2024 | 20,55 | 20,55 | 20,39 | 20,39 | 1,67% | 590,00 |
| 06.12.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -0,42% | 988,00 |
| 04.12.2024 | 20,25 | 20,27 | 20,04 | 20,14 | -0,74% | 634,00 |
| 03.12.2024 | 20,34 | 20,34 | 20,29 | 20,29 | 1,45% | 606,00 |
| 02.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,25% | 2,00 |
| 28.11.2024 | 19,75 | 19,75 | 19,56 | 19,56 | 2,60% | 436,00 |
| 26.11.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -1,22% | 100,00 |
| 25.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,55% | 14,00 |