30,300€
-2,48%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 30,64 | 30,74 | 30,06 | 30,08 | -2,94% | 444,00 |
| 13.08.2026 | 30,87 | 31,49 | 30,39 | 30,99 | 3,85% | 292,00 |
| 12.08.2026 | 30,03 | 30,58 | 29,45 | 29,84 | 3,72% | 356,00 |
| 11.08.2026 | 28,49 | 28,80 | 27,93 | 28,77 | 3,60% | 588,00 |
| 10.08.2026 | 29,24 | 29,26 | 27,77 | 27,77 | -3,78% | 925,00 |
| 07.08.2026 | 28,62 | 29,06 | 28,40 | 28,86 | -0,69% | 319,00 |
| 06.08.2026 | 29,12 | 29,15 | 26,50 | 29,06 | -1,19% | 2.262,00 |
| 05.08.2026 | 28,92 | 29,62 | 28,92 | 29,41 | 6,64% | 721,00 |
| 04.08.2026 | 27,52 | 27,69 | 27,01 | 27,58 | -0,43% | 231,00 |
| 03.08.2026 | 27,33 | 28,00 | 27,00 | 27,70 | 3,63% | 1.106,00 |
| 31.07.2026 | 27,00 | 27,16 | 26,49 | 26,73 | -1,37% | 382,00 |
| 30.07.2026 | 25,58 | 27,32 | 25,58 | 27,10 | 6,95% | 337,00 |
| 29.07.2026 | 26,00 | 26,62 | 25,34 | 25,34 | -4,41% | 444,00 |
| 28.07.2026 | 26,49 | 26,81 | 26,07 | 26,51 | 1,57% | 920,00 |
| 27.07.2026 | 27,13 | 27,53 | 26,10 | 26,10 | -4,64% | 709,00 |
| 24.07.2026 | 27,57 | 27,77 | 27,37 | 27,37 | -0,22% | 2.526,00 |
| 23.07.2026 | 27,30 | 27,57 | 26,81 | 27,43 | -2,49% | 692,00 |
| 22.07.2026 | 28,61 | 28,63 | 27,87 | 28,13 | -3,17% | 727,00 |
| 21.07.2026 | 28,60 | 29,05 | 28,09 | 29,05 | 0,87% | 128,00 |
| 20.07.2026 | 27,99 | 29,60 | 27,69 | 28,80 | 3,60% | 1.009,00 |
| 17.07.2026 | 27,44 | 28,47 | 27,31 | 27,80 | -3,47% | 569,00 |
| 16.07.2026 | 29,24 | 29,24 | 28,27 | 28,80 | -3,74% | 692,00 |
| 15.07.2026 | 30,01 | 30,51 | 29,53 | 29,92 | -3,89% | 378,00 |
| 14.07.2026 | 30,94 | 31,22 | 30,39 | 31,13 | 1,24% | 235,00 |
| 13.07.2026 | 30,52 | 30,84 | 30,19 | 30,75 | -2,35% | 93,00 |
| 10.07.2026 | 31,35 | 31,49 | 30,75 | 31,49 | 0,13% | 219,00 |
| 09.07.2026 | 31,06 | 31,50 | 30,66 | 31,45 | 1,62% | 690,00 |
| 08.07.2026 | 31,29 | 31,29 | 30,37 | 30,95 | 0,29% | 353,00 |
| 07.07.2026 | 31,51 | 32,22 | 30,66 | 30,86 | -4,96% | 1.265,00 |
| 06.07.2026 | 33,25 | 33,25 | 32,00 | 32,47 | -1,34% | 3.281,00 |
| 03.07.2026 | 32,98 | 33,38 | 32,91 | 32,91 | 6,16% | 952,00 |
| 02.07.2026 | 32,51 | 32,77 | 30,75 | 31,00 | -5,29% | 2.729,00 |
| 01.07.2026 | 33,32 | 33,84 | 32,73 | 32,73 | 3,15% | 1.729,00 |
| 30.06.2026 | 31,33 | 32,37 | 31,33 | 31,73 | 0,03% | 438,00 |
| 29.06.2026 | 31,77 | 32,31 | 31,34 | 31,72 | 2,85% | 458,00 |
| 26.06.2026 | 30,88 | 31,56 | 30,00 | 30,84 | -0,52% | 1.049,00 |
| 25.06.2026 | 30,92 | 31,53 | 30,28 | 31,00 | 4,87% | 161,00 |
| 24.06.2026 | 29,81 | 30,14 | 29,54 | 29,56 | -4,09% | 1.942,00 |
| 23.06.2026 | 30,67 | 30,88 | 29,81 | 30,82 | -7,97% | 1.276,00 |
| 22.06.2026 | 32,67 | 34,38 | 32,50 | 33,49 | 6,35% | 4.947,00 |
| 19.06.2026 | 31,74 | 31,74 | 31,24 | 31,49 | -1,56% | 492,00 |
| 18.06.2026 | 31,00 | 31,99 | 30,96 | 31,99 | 8,48% | 6.198,00 |
| 17.06.2026 | 28,44 | 29,49 | 28,42 | 29,49 | 8,14% | 457,00 |
| 16.06.2026 | 27,98 | 28,05 | 27,27 | 27,27 | -0,66% | 498,00 |
| 15.06.2026 | 27,70 | 27,70 | 26,93 | 27,45 | -2,80% | 779,00 |
| 12.06.2026 | 27,41 | 28,50 | 27,41 | 28,24 | 0,97% | 462,00 |
| 11.06.2026 | 28,19 | 28,19 | 27,36 | 27,97 | 9,90% | 1.171,00 |
| 10.06.2026 | 25,60 | 25,60 | 25,22 | 25,45 | -2,12% | 79,00 |
| 09.06.2026 | 25,93 | 26,44 | 25,56 | 26,00 | -3,27% | 1.561,00 |
| 08.06.2026 | 26,15 | 26,99 | 25,82 | 26,88 | 0,64% | 822,00 |
| 05.06.2026 | 27,00 | 27,00 | 26,22 | 26,71 | -2,38% | 1.054,00 |
| 04.06.2026 | 27,98 | 28,11 | 27,20 | 27,36 | -1,87% | 790,00 |
| 03.06.2026 | 28,00 | 28,44 | 27,88 | 27,88 | -1,27% | 267,00 |
| 02.06.2026 | 28,63 | 28,81 | 28,01 | 28,24 | -4,34% | 1.031,00 |
| 01.06.2026 | 29,08 | 29,55 | 28,64 | 29,52 | 7,62% | 602,00 |
| 29.05.2026 | 27,72 | 28,20 | 27,35 | 27,43 | -2,66% | 1.577,00 |
| 28.05.2026 | 28,12 | 28,77 | 27,45 | 28,18 | -3,56% | 1.434,00 |
| 27.05.2026 | 28,81 | 29,23 | 28,45 | 29,22 | -0,41% | 3.299,00 |
| 26.05.2026 | 29,43 | 29,72 | 28,70 | 29,34 | -4,15% | 1.341,00 |
| 25.05.2026 | 29,64 | 30,61 | 29,26 | 30,61 | 5,77% | 8.820,00 |
| 22.05.2026 | 28,91 | 29,68 | 28,73 | 28,94 | 0,07% | 1.293,00 |
| 21.05.2026 | 28,48 | 29,29 | 28,20 | 28,92 | 3,84% | 1.245,00 |
| 20.05.2026 | 27,80 | 28,29 | 27,50 | 27,85 | -0,14% | 1.904,00 |
| 19.05.2026 | 28,41 | 28,48 | 27,51 | 27,89 | -3,76% | 912,00 |
| 18.05.2026 | 28,52 | 29,27 | 28,11 | 28,98 | -0,62% | 2.131,00 |
| 15.05.2026 | 29,06 | 30,19 | 28,61 | 29,16 | -4,64% | 6.808,00 |
| 14.05.2026 | 30,70 | 30,87 | 30,01 | 30,58 | 2,00% | 13.174,00 |
| 13.05.2026 | 29,54 | 31,00 | 29,26 | 29,98 | -0,23% | 2.562,00 |
| 12.05.2026 | 28,99 | 30,05 | 28,99 | 30,05 | -1,44% | 2.155,00 |
| 11.05.2026 | 30,48 | 30,97 | 29,38 | 30,49 | 8,51% | 5.675,00 |
| 08.05.2026 | 27,63 | 28,10 | 26,94 | 28,10 | 9,38% | 1.872,00 |
| 07.05.2026 | 27,57 | 27,57 | 25,50 | 25,69 | -8,25% | 1.916,00 |
| 06.05.2026 | 27,25 | 28,17 | 27,25 | 28,00 | 2,98% | 1.637,00 |
| 05.05.2026 | 26,89 | 27,20 | 26,84 | 27,19 | 0,89% | 261,00 |
| 04.05.2026 | 27,70 | 27,70 | 26,95 | 26,95 | -4,84% | 342,00 |
| 30.04.2026 | 27,03 | 28,78 | 27,03 | 28,32 | 8,67% | 707,00 |
| 29.04.2026 | 25,79 | 26,06 | 25,49 | 26,06 | 1,09% | 571,00 |
| 28.04.2026 | 25,33 | 25,81 | 24,86 | 25,78 | 2,67% | 605,00 |
| 27.04.2026 | 25,83 | 25,83 | 25,11 | 25,11 | 0,36% | 138,00 |
| 24.04.2026 | 25,75 | 25,75 | 25,02 | 25,02 | 2,84% | 2.705,00 |
| 23.04.2026 | 24,71 | 24,82 | 24,25 | 24,33 | -2,21% | 126,00 |
| 22.04.2026 | 25,00 | 25,00 | 24,71 | 24,88 | 0,48% | 215,00 |
| 21.04.2026 | 25,48 | 25,48 | 24,76 | 24,76 | 0,73% | 62,00 |
| 20.04.2026 | 25,04 | 25,05 | 24,51 | 24,58 | -1,68% | 163,00 |
| 17.04.2026 | 24,58 | 25,00 | 24,58 | 25,00 | -0,52% | 215,00 |
| 16.04.2026 | 25,13 | 25,13 | 25,13 | 25,13 | 2,57% | 5,00 |
| 15.04.2026 | 25,17 | 25,20 | 24,50 | 24,50 | -0,24% | 286,00 |
| 14.04.2026 | 24,87 | 24,94 | 24,40 | 24,56 | -3,80% | 867,00 |
| 13.04.2026 | 24,98 | 25,53 | 24,93 | 25,53 | 0,59% | 902,00 |
| 10.04.2026 | 25,25 | 25,38 | 24,76 | 25,38 | 1,93% | 174,00 |
| 09.04.2026 | 25,02 | 25,34 | 24,90 | 24,90 | -3,53% | 941,00 |
| 08.04.2026 | 25,55 | 26,64 | 25,55 | 25,81 | 6,00% | 933,00 |
| 07.04.2026 | 25,16 | 25,20 | 24,35 | 24,35 | -4,13% | 373,00 |
| 02.04.2026 | 25,29 | 25,40 | 25,29 | 25,40 | 0,55% | 183,00 |
| 01.04.2026 | 25,50 | 25,57 | 24,97 | 25,26 | 0,84% | 506,00 |
| 31.03.2026 | 24,27 | 25,05 | 24,27 | 25,05 | 4,59% | 222,00 |
| 30.03.2026 | 24,26 | 24,26 | 23,95 | 23,95 | -0,04% | 4,00 |
| 27.03.2026 | 24,67 | 24,67 | 23,96 | 23,96 | -1,76% | 245,00 |
| 26.03.2026 | 24,19 | 24,39 | 24,19 | 24,39 | 1,04% | 101,00 |
| 25.03.2026 | 24,57 | 24,57 | 24,14 | 24,14 | 1,73% | 36,00 |