22,665€
0,22%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 22,59 | 22,69 | 22,57 | 22,68 | 0,27% | - |
| 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 |
| 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 |