17,163€
-8,36%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 17,70 | 17,97 | 16,77 | 17,18 | -8,25% | 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 |
| 19.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,99% | 40,00 |
| 18.11.2024 | 18,63 | 18,63 | 18,63 | 18,63 | -1,61% | 2,00 |
| 15.11.2024 | 19,25 | 19,25 | 18,94 | 18,94 | -0,11% | 268,00 |
| 14.11.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 0,61% | 56,00 |
| 12.11.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 1,81% | 26,00 |
| 07.11.2024 | 17,98 | 18,53 | 17,98 | 18,51 | 4,37% | 390,00 |
| 05.11.2024 | 17,24 | 17,73 | 17,24 | 17,73 | 3,02% | 1.196,00 |
| 04.11.2024 | 17,34 | 17,41 | 17,13 | 17,21 | -2,85% | 36,00 |
| 01.11.2024 | 17,72 | 17,72 | 17,72 | 17,72 | 0,03% | 2,00 |
| 30.10.2024 | 17,71 | 17,71 | 17,71 | 17,71 | 4,18% | 200,00 |
| 25.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,70% | 40,00 |
| 24.10.2024 | 17,12 | 17,12 | 17,12 | 17,12 | -4,30% | 20,00 |
| 16.10.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 0,51% | 56,00 |
| 15.10.2024 | 18,11 | 18,11 | 17,80 | 17,80 | 0,65% | 308,00 |
| 14.10.2024 | 17,69 | 17,69 | 17,69 | 17,69 | -2,29% | 60,00 |
| 08.10.2024 | 17,61 | 18,10 | 17,61 | 18,10 | -0,60% | 226,00 |
| 07.10.2024 | 18,21 | 18,21 | 18,21 | 18,21 | 0,39% | 2,00 |
| 03.10.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 4,64% | 100,00 |
| 02.10.2024 | 17,03 | 17,34 | 17,00 | 17,34 | 3,06% | 6,00 |
| 01.10.2024 | 17,44 | 17,44 | 16,82 | 16,82 | -1,23% | 34,00 |
| 27.09.2024 | 17,26 | 17,26 | 17,03 | 17,03 | -2,69% | 156,00 |
| 26.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,25% | 56,00 |
| 23.09.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 1,21% | 290,00 |
| 19.09.2024 | 16,88 | 16,92 | 16,64 | 16,91 | -0,32% | 1.870,00 |
| 17.09.2024 | 16,97 | 16,97 | 16,97 | 16,97 | 2,63% | 2,00 |
| 16.09.2024 | 16,75 | 16,99 | 16,53 | 16,53 | -1,22% | 176,00 |
| 13.09.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -4,62% | 92,00 |
| 09.09.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 3,27% | 4,00 |
| 06.09.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -0,35% | 40,00 |
| 03.09.2024 | 17,02 | 17,05 | 16,94 | 17,05 | -0,67% | 692,00 |
| 02.09.2024 | 17,15 | 17,17 | 17,15 | 17,17 | -2,89% | 66,00 |
| 28.08.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 2,58% | 20,00 |
| 19.08.2024 | 16,89 | 17,23 | 16,89 | 17,23 | 2,04% | 72,00 |
| 15.08.2024 | 16,78 | 17,01 | 16,78 | 16,89 | 2,33% | 318,00 |
| 13.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 2,07% | 100,00 |
| 08.08.2024 | 15,77 | 16,17 | 15,77 | 16,17 | 1,86% | 60,00 |
| 07.08.2024 | 16,03 | 16,18 | 15,85 | 15,87 | -4,40% | 538,00 |
| 06.08.2024 | 15,62 | 16,61 | 15,41 | 16,60 | -10,80% | 2.762,00 |