19,440€
-2,56%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 19,50 | 19,51 | 19,49 | 19,51 | -2,23% | - |
| 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 |
| 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 |