23,575€
-2,50%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 23,68 | 23,76 | 23,01 | 23,61 | -2,38% | 1,00 |
| 15.10.2025 | 24,18 | 24,18 | 24,18 | 24,18 | 1,68% | 6,00 |
| 14.10.2025 | 23,78 | 23,78 | 23,78 | 23,78 | 1,19% | 30,00 |
| 10.10.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,04% | 43,00 |
| 09.10.2025 | 23,51 | 23,51 | 23,51 | 23,51 | -1,59% | 1,00 |
| 08.10.2025 | 23,89 | 23,89 | 23,89 | 23,89 | -2,81% | 2,00 |
| 07.10.2025 | 24,52 | 24,58 | 24,52 | 24,58 | 0,24% | 10,00 |
| 06.10.2025 | 24,44 | 24,52 | 24,42 | 24,52 | 0,95% | - |
| 03.10.2025 | 24,13 | 24,30 | 24,06 | 24,29 | -1,38% | - |
| 02.10.2025 | 24,54 | 24,69 | 24,54 | 24,63 | -1,12% | 600,00 |
| 01.10.2025 | 24,67 | 24,95 | 24,43 | 24,91 | 1,47% | 297,00 |
| 30.09.2025 | 24,61 | 24,61 | 24,53 | 24,55 | 0,74% | 350,00 |
| 29.09.2025 | 23,92 | 24,37 | 23,92 | 24,37 | -1,06% | 29,00 |
| 26.09.2025 | 24,63 | 24,63 | 24,63 | 24,63 | 1,82% | 10,00 |
| 25.09.2025 | 24,19 | 24,19 | 24,19 | 24,19 | 0,08% | 200,00 |
| 24.09.2025 | 24,10 | 24,17 | 24,08 | 24,17 | -1,06% | - |
| 23.09.2025 | 24,43 | 24,43 | 24,43 | 24,43 | -1,69% | 3,00 |
| 22.09.2025 | 24,29 | 24,85 | 24,29 | 24,85 | 4,15% | 21,00 |
| 19.09.2025 | 23,85 | 23,86 | 23,85 | 23,86 | -3,05% | 140,00 |
| 18.09.2025 | 24,46 | 24,64 | 24,37 | 24,61 | -1,28% | - |
| 17.09.2025 | 24,93 | 24,93 | 24,93 | 24,93 | 0,04% | 2,00 |
| 16.09.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 0,61% | 120,00 |
| 15.09.2025 | 24,81 | 24,81 | 24,77 | 24,77 | 0,00% | 7,00 |
| 12.09.2025 | 24,47 | 24,77 | 24,47 | 24,77 | 0,06% | 7,00 |
| 11.09.2025 | 24,67 | 24,76 | 24,67 | 24,76 | 0,53% | - |
| 10.09.2025 | 24,73 | 24,75 | 24,63 | 24,63 | 1,09% | - |
| 05.09.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 0,12% | 1,00 |
| 04.09.2025 | 24,06 | 24,33 | 24,06 | 24,33 | 2,57% | - |
| 03.09.2025 | 23,72 | 23,72 | 23,72 | 23,72 | 1,98% | 32,00 |
| 02.09.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -1,52% | 1,00 |
| 01.09.2025 | 23,59 | 23,62 | 23,59 | 23,62 | 0,94% | 17,00 |
| 29.08.2025 | 22,94 | 23,40 | 22,94 | 23,40 | -1,60% | 109,00 |
| 28.08.2025 | 23,64 | 23,78 | 23,64 | 23,78 | 2,04% | 220,00 |
| 27.08.2025 | 23,53 | 23,62 | 23,17 | 23,31 | 0,41% | - |
| 26.08.2025 | 23,35 | 23,35 | 23,21 | 23,21 | 0,26% | 1.700,00 |
| 25.08.2025 | 23,12 | 23,15 | 22,62 | 23,15 | -2,73% | 3.112,00 |
| 22.08.2025 | 23,79 | 23,80 | 23,79 | 23,80 | 2,23% | 49,00 |
| 21.08.2025 | 23,26 | 23,38 | 23,24 | 23,28 | -1,61% | - |
| 20.08.2025 | 23,68 | 23,68 | 23,66 | 23,66 | 1,37% | 28,00 |
| 19.08.2025 | 23,34 | 23,34 | 23,34 | 23,34 | -1,75% | 25,00 |
| 18.08.2025 | 23,83 | 23,83 | 23,68 | 23,76 | 1,17% | - |
| 15.08.2025 | 23,54 | 23,54 | 23,48 | 23,48 | 2,20% | 53,00 |
| 14.08.2025 | 22,98 | 23,15 | 22,93 | 22,98 | -2,85% | - |
| 13.08.2025 | 23,67 | 23,67 | 23,65 | 23,65 | 4,97% | 70,00 |
| 12.08.2025 | 22,53 | 22,53 | 22,53 | 22,53 | -3,90% | 100,00 |
| 11.08.2025 | 23,48 | 23,51 | 23,44 | 23,45 | -0,23% | - |
| 08.08.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 1,82% | 5,00 |
| 07.08.2025 | 23,43 | 23,60 | 23,07 | 23,08 | 1,90% | 15,00 |
| 06.08.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -2,37% | 154,00 |
| 05.08.2025 | 23,26 | 23,26 | 23,20 | 23,20 | -3,89% | 132,00 |
| 04.08.2025 | 23,85 | 24,14 | 23,68 | 24,14 | 2,59% | 176,00 |
| 01.08.2025 | 23,75 | 23,75 | 23,53 | 23,53 | 2,04% | 4,00 |
| 31.07.2025 | 23,60 | 23,62 | 22,96 | 23,06 | -1,62% | - |
| 30.07.2025 | 23,44 | 23,44 | 23,44 | 23,44 | 2,69% | 80,00 |
| 29.07.2025 | 22,75 | 22,99 | 22,73 | 22,83 | -0,15% | - |
| 28.07.2025 | 22,86 | 22,86 | 22,86 | 22,86 | -0,26% | 32,00 |
| 25.07.2025 | 22,92 | 22,92 | 22,92 | 22,92 | -0,39% | 26,00 |
| 24.07.2025 | 23,22 | 23,24 | 23,00 | 23,01 | 1,63% | - |
| 23.07.2025 | 22,88 | 23,11 | 22,64 | 22,64 | -2,41% | 27,00 |
| 22.07.2025 | 23,13 | 23,35 | 23,12 | 23,20 | -0,64% | - |
| 21.07.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 1,52% | 2,00 |
| 18.07.2025 | 22,77 | 23,00 | 22,77 | 23,00 | 1,81% | 120,00 |
| 17.07.2025 | 22,98 | 22,98 | 22,59 | 22,59 | -0,33% | 104,00 |
| 16.07.2025 | 22,67 | 22,70 | 22,42 | 22,67 | -0,81% | - |
| 15.07.2025 | 22,89 | 22,89 | 22,85 | 22,85 | 1,04% | 3,00 |
| 14.07.2025 | 22,65 | 22,67 | 22,52 | 22,62 | -0,90% | - |
| 11.07.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -2,02% | 64,00 |
| 10.07.2025 | 22,81 | 23,29 | 22,81 | 23,29 | 0,78% | 140,00 |
| 09.07.2025 | 22,99 | 23,13 | 22,92 | 23,11 | 1,01% | - |
| 08.07.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -3,26% | 1,00 |
| 07.07.2025 | 23,36 | 23,65 | 23,36 | 23,65 | 2,25% | 53,00 |
| 04.07.2025 | 23,22 | 23,30 | 23,11 | 23,13 | 1,58% | - |
| 03.07.2025 | 22,77 | 22,77 | 22,77 | 22,77 | -0,61% | 2,00 |
| 02.07.2025 | 22,91 | 22,91 | 22,91 | 22,91 | -1,38% | 1,00 |
| 01.07.2025 | 23,31 | 23,31 | 23,23 | 23,23 | 1,11% | 4,00 |
| 30.06.2025 | 23,24 | 23,24 | 22,91 | 22,98 | 1,17% | - |
| 27.06.2025 | 22,65 | 22,71 | 22,65 | 22,71 | 0,18% | 381,00 |
| 26.06.2025 | 22,80 | 23,10 | 22,67 | 22,67 | 0,44% | 364,00 |
| 25.06.2025 | 22,57 | 22,57 | 22,57 | 22,57 | 1,99% | 20,00 |
| 24.06.2025 | 22,06 | 22,40 | 21,92 | 22,13 | -0,54% | - |
| 23.06.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 1,60% | 52,00 |
| 20.06.2025 | 21,90 | 21,90 | 21,88 | 21,90 | 0,07% | 284,00 |
| 19.06.2025 | 22,07 | 22,10 | 21,79 | 21,89 | -0,66% | - |
| 18.06.2025 | 22,03 | 22,03 | 22,03 | 22,03 | -0,05% | 200,00 |
| 17.06.2025 | 22,10 | 22,15 | 22,00 | 22,04 | -0,63% | - |
| 16.06.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 1,91% | 4,00 |
| 13.06.2025 | 21,79 | 21,87 | 21,77 | 21,77 | -1,92% | - |
| 12.06.2025 | 22,19 | 22,19 | 22,19 | 22,19 | 1,70% | 75,00 |
| 11.06.2025 | 21,82 | 21,82 | 21,82 | 21,82 | -0,16% | 10,00 |
| 10.06.2025 | 22,12 | 22,12 | 21,77 | 21,86 | -3,04% | - |
| 09.06.2025 | 22,46 | 22,54 | 22,46 | 22,54 | 3,58% | 14,00 |
| 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 |