23,605€
5,33%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 23,63 | 23,90 | 23,43 | 23,67 | 5,60% | 183,00 |
| 06.02.2026 | 22,50 | 22,63 | 22,21 | 22,41 | 9,85% | 490,00 |
| 05.02.2026 | 19,77 | 20,40 | 19,77 | 20,40 | 4,03% | 780,00 |
| 04.02.2026 | 19,61 | 19,61 | 19,61 | 19,61 | 2,85% | 1,00 |
| 03.02.2026 | 19,31 | 19,34 | 18,90 | 19,07 | -1,82% | - |
| 02.02.2026 | 19,11 | 19,42 | 19,04 | 19,42 | 1,76% | 24,00 |
| 30.01.2026 | 19,01 | 19,47 | 19,01 | 19,09 | 0,87% | 38,00 |
| 29.01.2026 | 18,88 | 18,93 | 18,87 | 18,92 | 1,31% | - |
| 28.01.2026 | 18,71 | 18,91 | 18,68 | 18,68 | -0,77% | 1.023,00 |
| 27.01.2026 | 18,87 | 18,94 | 18,74 | 18,82 | -0,03% | - |
| 26.01.2026 | 19,24 | 19,24 | 18,83 | 18,83 | 0,70% | 101,00 |
| 23.01.2026 | 18,76 | 19,08 | 18,70 | 18,70 | -6,06% | 216,00 |
| 22.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,15% | 10,00 |
| 21.01.2026 | 19,93 | 19,93 | 19,93 | 19,93 | 0,10% | 6,00 |
| 20.01.2026 | 19,91 | 19,91 | 19,91 | 19,91 | -0,60% | 19,00 |
| 19.01.2026 | 20,00 | 20,03 | 19,81 | 20,03 | 6,37% | 337,00 |
| 16.01.2026 | 18,85 | 18,85 | 18,83 | 18,83 | -0,53% | 271,00 |
| 15.01.2026 | 18,93 | 18,93 | 18,93 | 18,93 | 3,73% | 12,00 |
| 14.01.2026 | 18,25 | 18,25 | 18,25 | 18,25 | 0,83% | 22,00 |
| 13.01.2026 | 17,94 | 18,10 | 17,94 | 18,10 | -1,04% | 1.083,00 |
| 09.01.2026 | 17,87 | 18,33 | 17,30 | 18,29 | 1,25% | 2.451,00 |
| 08.01.2026 | 18,42 | 18,42 | 18,07 | 18,07 | -0,03% | 613,00 |
| 07.01.2026 | 18,46 | 18,46 | 18,07 | 18,07 | -1,66% | 59,00 |
| 06.01.2026 | 18,42 | 18,42 | 18,38 | 18,38 | 2,05% | 212,00 |
| 05.01.2026 | 18,24 | 18,24 | 17,92 | 18,01 | -1,88% | 124,00 |
| 02.01.2026 | 18,34 | 18,35 | 18,34 | 18,35 | 1,35% | 10,00 |
| 30.12.2025 | 17,93 | 18,11 | 17,93 | 18,11 | -1,71% | 28,00 |
| 29.12.2025 | 18,09 | 18,43 | 18,09 | 18,42 | 0,08% | 71,00 |
| 23.12.2025 | 18,41 | 18,45 | 18,04 | 18,41 | 1,29% | 124,00 |
| 22.12.2025 | 18,20 | 18,20 | 17,82 | 18,17 | 0,08% | 42,00 |
| 19.12.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 0,41% | 124,00 |
| 18.12.2025 | 17,75 | 18,08 | 17,75 | 18,08 | 0,44% | 1.140,00 |
| 17.12.2025 | 17,99 | 18,00 | 17,99 | 18,00 | -1,91% | 1.818,00 |
| 16.12.2025 | 18,50 | 18,51 | 18,35 | 18,35 | -0,30% | 1.238,00 |
| 15.12.2025 | 18,70 | 18,80 | 18,41 | 18,41 | -1,02% | 547,00 |
| 12.12.2025 | 18,21 | 18,60 | 18,21 | 18,60 | 4,14% | 554,00 |
| 11.12.2025 | 17,76 | 17,86 | 17,71 | 17,86 | -5,00% | 570,00 |
| 10.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -4,50% | 100,00 |
| 09.12.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -1,35% | 10,00 |
| 08.12.2025 | 19,85 | 20,01 | 19,47 | 19,95 | 0,50% | 575,00 |
| 05.12.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 1,99% | 7,00 |
| 04.12.2025 | 19,58 | 19,59 | 19,43 | 19,46 | -0,17% | - |
| 03.12.2025 | 19,53 | 19,53 | 19,50 | 19,50 | -0,03% | 24,00 |
| 02.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,18% | 75,00 |
| 01.12.2025 | 19,90 | 19,95 | 19,90 | 19,94 | -1,46% | 18,00 |
| 28.11.2025 | 20,23 | 20,23 | 20,23 | 20,23 | 1,71% | 63,00 |
| 27.11.2025 | 19,92 | 19,95 | 19,86 | 19,89 | -0,76% | - |
| 26.11.2025 | 19,92 | 20,05 | 19,79 | 20,04 | 0,06% | - |
| 25.11.2025 | 20,03 | 20,03 | 20,03 | 20,03 | -1,67% | 90,00 |
| 24.11.2025 | 20,32 | 20,37 | 19,94 | 20,37 | 2,41% | 56,00 |
| 21.11.2025 | 19,88 | 19,89 | 19,88 | 19,89 | 0,52% | 63,00 |
| 20.11.2025 | 19,83 | 19,88 | 19,74 | 19,79 | -0,59% | - |
| 19.11.2025 | 19,78 | 20,04 | 19,78 | 19,91 | -1,40% | - |
| 18.11.2025 | 20,13 | 20,30 | 20,09 | 20,19 | -5,36% | - |
| 17.11.2025 | 21,41 | 21,41 | 21,33 | 21,33 | 1,72% | 169,00 |
| 14.11.2025 | 21,42 | 21,42 | 20,97 | 20,97 | 1,85% | 44,00 |
| 13.11.2025 | 20,59 | 20,59 | 20,59 | 20,59 | -5,25% | 200,00 |
| 12.11.2025 | 21,73 | 21,73 | 21,73 | 21,73 | 6,05% | 100,00 |
| 11.11.2025 | 20,55 | 20,55 | 20,49 | 20,49 | 4,51% | 404,00 |
| 10.11.2025 | 19,98 | 20,00 | 19,61 | 19,61 | -3,71% | 1.249,00 |
| 07.11.2025 | 20,24 | 20,70 | 20,21 | 20,36 | -15,24% | 829,00 |
| 06.11.2025 | 24,26 | 24,26 | 24,02 | 24,02 | -6,68% | 240,00 |
| 05.11.2025 | 25,54 | 25,74 | 25,54 | 25,74 | 2,96% | 200,00 |
| 04.11.2025 | 25,00 | 25,05 | 24,89 | 25,00 | 0,85% | - |
| 03.11.2025 | 24,72 | 24,79 | 24,31 | 24,79 | 0,12% | 106,00 |
| 31.10.2025 | 24,76 | 24,76 | 24,76 | 24,76 | 4,27% | 24,00 |
| 30.10.2025 | 23,72 | 23,76 | 23,67 | 23,75 | -0,23% | - |
| 29.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,04% | 10,00 |
| 28.10.2025 | 24,09 | 24,11 | 24,00 | 24,05 | 0,21% | - |
| 27.10.2025 | 24,35 | 24,35 | 24,00 | 24,00 | 0,88% | 166,00 |
| 24.10.2025 | 23,80 | 23,81 | 23,74 | 23,79 | -0,83% | - |
| 23.10.2025 | 23,99 | 23,99 | 23,99 | 23,99 | -0,81% | 1,00 |
| 22.10.2025 | 24,34 | 24,39 | 24,10 | 24,19 | -1,73% | - |
| 21.10.2025 | 24,61 | 24,61 | 24,61 | 24,61 | -0,75% | 40,00 |
| 20.10.2025 | 24,42 | 24,83 | 24,41 | 24,80 | 3,16% | - |
| 17.10.2025 | 23,73 | 24,06 | 23,56 | 24,04 | 3,07% | - |
| 16.10.2025 | 23,46 | 23,46 | 23,32 | 23,32 | -3,56% | 12,00 |
| 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 |