38,375€
-3,00%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 38,49 | 38,51 | 38,05 | 38,37 | -3,02% | 24,00 |
| 15.01.2025 | 39,56 | 39,56 | 39,56 | 39,56 | -0,30% | 1,00 |
| 10.01.2025 | 39,00 | 39,68 | 39,00 | 39,68 | 0,03% | 115,00 |
| 09.01.2025 | 38,88 | 39,67 | 38,88 | 39,67 | 3,09% | 2,00 |
| 08.01.2025 | 38,73 | 38,98 | 38,48 | 38,48 | 0,97% | 250,00 |
| 06.01.2025 | 38,65 | 38,65 | 38,11 | 38,11 | -6,59% | 180,00 |
| 03.01.2025 | 39,93 | 40,80 | 39,93 | 40,80 | 2,74% | 121,00 |
| 02.01.2025 | 39,77 | 39,77 | 39,71 | 39,71 | 2,24% | 2,00 |
| 30.12.2024 | 39,62 | 39,62 | 38,84 | 38,84 | -1,89% | 56,00 |
| 27.12.2024 | 39,63 | 39,63 | 39,59 | 39,59 | 0,25% | 165,00 |
| 23.12.2024 | 39,07 | 39,49 | 39,07 | 39,49 | 1,28% | 2,00 |
| 20.12.2024 | 38,99 | 38,99 | 38,99 | 38,99 | -1,42% | 11,00 |
| 17.12.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -2,56% | 34,00 |
| 16.12.2024 | 40,59 | 40,59 | 40,59 | 40,59 | -0,51% | 2,00 |
| 12.12.2024 | 40,31 | 40,80 | 40,31 | 40,80 | -0,78% | 7,00 |
| 11.12.2024 | 41,12 | 41,12 | 41,12 | 41,12 | 0,86% | 48,00 |
| 09.12.2024 | 41,10 | 41,10 | 40,77 | 40,77 | 1,67% | 295,00 |
| 06.12.2024 | 40,09 | 40,10 | 40,09 | 40,10 | -0,42% | 494,00 |
| 04.12.2024 | 40,50 | 40,54 | 40,07 | 40,27 | -0,74% | 317,00 |
| 03.12.2024 | 40,67 | 40,67 | 40,57 | 40,57 | 1,45% | 303,00 |
| 02.12.2024 | 39,99 | 39,99 | 39,99 | 39,99 | 2,25% | 1,00 |
| 28.11.2024 | 39,49 | 39,50 | 39,11 | 39,11 | 2,60% | 218,00 |
| 26.11.2024 | 38,12 | 38,12 | 38,12 | 38,12 | -1,22% | 50,00 |
| 25.11.2024 | 38,59 | 38,59 | 38,59 | 38,59 | 1,55% | 7,00 |
| 19.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,99% | 20,00 |
| 18.11.2024 | 37,26 | 37,26 | 37,26 | 37,26 | -1,61% | 1,00 |
| 15.11.2024 | 38,49 | 38,49 | 37,87 | 37,87 | -0,11% | 134,00 |
| 14.11.2024 | 37,91 | 37,91 | 37,91 | 37,91 | 0,61% | 28,00 |
| 12.11.2024 | 37,68 | 37,68 | 37,68 | 37,68 | 1,81% | 13,00 |
| 07.11.2024 | 35,95 | 37,05 | 35,95 | 37,01 | 4,37% | 195,00 |
| 05.11.2024 | 34,47 | 35,46 | 34,47 | 35,46 | 3,02% | 598,00 |
| 04.11.2024 | 34,67 | 34,81 | 34,26 | 34,42 | -2,85% | 18,00 |
| 01.11.2024 | 35,43 | 35,43 | 35,43 | 35,43 | 0,03% | 1,00 |
| 30.10.2024 | 35,42 | 35,42 | 35,42 | 35,42 | 4,18% | 100,00 |
| 25.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,70% | 20,00 |
| 24.10.2024 | 34,24 | 34,24 | 34,24 | 34,24 | -4,30% | 10,00 |
| 16.10.2024 | 35,78 | 35,78 | 35,78 | 35,78 | 0,51% | 28,00 |
| 15.10.2024 | 36,21 | 36,21 | 35,60 | 35,60 | 0,65% | 154,00 |
| 14.10.2024 | 35,37 | 35,37 | 35,37 | 35,37 | -2,29% | 30,00 |
| 08.10.2024 | 35,22 | 36,20 | 35,22 | 36,20 | -0,60% | 113,00 |
| 07.10.2024 | 36,42 | 36,42 | 36,42 | 36,42 | 0,39% | 1,00 |
| 03.10.2024 | 36,28 | 36,28 | 36,28 | 36,28 | 4,64% | 50,00 |
| 02.10.2024 | 34,05 | 34,67 | 34,00 | 34,67 | 3,06% | 3,00 |
| 01.10.2024 | 34,88 | 34,88 | 33,64 | 33,64 | -1,23% | 17,00 |
| 27.09.2024 | 34,52 | 34,52 | 34,06 | 34,06 | -2,69% | 78,00 |
| 26.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,25% | 28,00 |
| 23.09.2024 | 34,23 | 34,23 | 34,23 | 34,23 | 1,21% | 145,00 |
| 19.09.2024 | 33,76 | 33,84 | 33,28 | 33,82 | -0,32% | 935,00 |
| 17.09.2024 | 33,93 | 33,93 | 33,93 | 33,93 | 2,63% | 1,00 |
| 16.09.2024 | 33,50 | 33,98 | 33,06 | 33,06 | -1,22% | 88,00 |
| 13.09.2024 | 33,47 | 33,47 | 33,47 | 33,47 | -4,62% | 46,00 |
| 09.09.2024 | 35,10 | 35,10 | 35,09 | 35,09 | 3,27% | 2,00 |
| 06.09.2024 | 33,98 | 33,98 | 33,98 | 33,98 | -0,35% | 20,00 |
| 03.09.2024 | 34,04 | 34,10 | 33,87 | 34,10 | -0,67% | 346,00 |
| 02.09.2024 | 34,30 | 34,33 | 34,30 | 34,33 | -2,89% | 33,00 |
| 28.08.2024 | 35,35 | 35,35 | 35,35 | 35,35 | 2,58% | 10,00 |
| 19.08.2024 | 33,77 | 34,46 | 33,77 | 34,46 | 2,04% | 36,00 |
| 15.08.2024 | 33,56 | 34,01 | 33,56 | 33,77 | 2,33% | 159,00 |
| 13.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 2,07% | 50,00 |
| 08.08.2024 | 31,53 | 32,33 | 31,53 | 32,33 | 1,86% | 30,00 |
| 07.08.2024 | 32,05 | 32,36 | 31,70 | 31,74 | -4,40% | 269,00 |
| 06.08.2024 | 31,24 | 33,21 | 30,82 | 33,20 | -10,80% | 1.381,00 |
| 05.08.2024 | 36,59 | 37,22 | 35,00 | 37,22 | 1,78% | 633,00 |
| 02.08.2024 | 36,57 | 36,57 | 36,57 | 36,57 | -3,59% | 1,00 |
| 01.08.2024 | 38,28 | 38,28 | 37,93 | 37,93 | -0,86% | 256,00 |
| 31.07.2024 | 37,97 | 38,26 | 37,97 | 38,26 | 2,14% | 308,00 |
| 29.07.2024 | 37,46 | 37,46 | 37,46 | 37,46 | 1,55% | 1,00 |
| 23.07.2024 | 36,89 | 36,89 | 36,89 | 36,89 | 1,51% | 1,00 |
| 18.07.2024 | 36,33 | 36,34 | 36,33 | 36,34 | 4,58% | 237,00 |
| 16.07.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -2,66% | 1,00 |
| 15.07.2024 | 36,54 | 36,54 | 35,70 | 35,70 | 1,94% | 9,00 |
| 11.07.2024 | 35,02 | 35,02 | 35,02 | 35,02 | 2,25% | 15,00 |
| 09.07.2024 | 34,00 | 34,25 | 34,00 | 34,25 | 0,76% | 178,00 |
| 08.07.2024 | 33,99 | 33,99 | 33,99 | 33,99 | 1,19% | 1,00 |
| 05.07.2024 | 33,59 | 33,59 | 33,59 | 33,59 | 1,73% | 80,00 |
| 03.07.2024 | 33,02 | 33,02 | 33,02 | 33,02 | 0,33% | 10,00 |
| 02.07.2024 | 32,91 | 32,91 | 32,91 | 32,91 | -1,91% | 1,00 |
| 01.07.2024 | 33,49 | 33,55 | 33,49 | 33,55 | -0,45% | 3,00 |
| 27.06.2024 | 33,39 | 33,70 | 33,39 | 33,70 | -0,06% | 502,00 |
| 26.06.2024 | 33,71 | 34,03 | 33,71 | 33,72 | 0,45% | 600,00 |
| 25.06.2024 | 33,57 | 33,57 | 33,57 | 33,57 | 3,36% | 50,00 |
| 24.06.2024 | 32,48 | 32,48 | 32,48 | 32,48 | -1,52% | 100,00 |
| 19.06.2024 | 32,98 | 32,98 | 32,98 | 32,98 | -4,27% | 50,00 |
| 17.06.2024 | 34,45 | 34,45 | 34,45 | 34,45 | 1,23% | 7,00 |
| 13.06.2024 | 34,03 | 34,03 | 34,03 | 34,03 | -0,21% | 100,00 |
| 12.06.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -1,76% | 70,00 |
| 07.06.2024 | 34,71 | 34,71 | 34,71 | 34,71 | 2,69% | 2,00 |
| 04.06.2024 | 33,04 | 33,80 | 33,02 | 33,80 | 2,55% | 17,00 |
| 03.06.2024 | 33,55 | 33,65 | 32,96 | 32,96 | 0,49% | 5,00 |
| 30.05.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -3,50% | 5,00 |
| 29.05.2024 | 34,33 | 34,33 | 33,99 | 33,99 | -4,79% | 50,00 |
| 23.05.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -0,89% | 2,00 |
| 16.05.2024 | 36,02 | 36,02 | 36,02 | 36,02 | -0,36% | 1,00 |
| 15.05.2024 | 35,98 | 36,15 | 35,98 | 36,15 | 1,72% | 8,00 |
| 14.05.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -2,66% | 142,00 |
| 10.05.2024 | 36,01 | 36,53 | 36,01 | 36,51 | 7,04% | 205,00 |
| 09.05.2024 | 34,11 | 34,11 | 34,11 | 34,11 | -4,88% | 1,00 |
| 07.05.2024 | 35,02 | 35,86 | 35,02 | 35,86 | 1,30% | 31,00 |
| 06.05.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,65% | 100,00 |
| 03.05.2024 | 35,62 | 35,63 | 35,62 | 35,63 | 0,06% | 250,00 |