28,075€
8,69%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 23,46 | 23,73 | 23,28 | 23,73 | -0,46% | - |
| 23.03.2026 | 22,84 | 23,84 | 22,84 | 23,84 | 0,76% | 334,00 |
| 20.03.2026 | 24,20 | 24,20 | 23,66 | 23,66 | -0,38% | 129,00 |
| 19.03.2026 | 23,75 | 23,75 | 23,75 | 23,75 | -3,34% | 208,00 |
| 18.03.2026 | 24,78 | 24,78 | 24,56 | 24,57 | -0,49% | 26,00 |
| 17.03.2026 | 24,69 | 24,69 | 24,69 | 24,69 | 0,61% | 46,00 |
| 16.03.2026 | 24,74 | 25,05 | 24,54 | 24,54 | 1,83% | 312,00 |
| 13.03.2026 | 23,99 | 24,10 | 23,99 | 24,10 | 1,26% | 109,00 |
| 12.03.2026 | 23,96 | 24,20 | 23,80 | 23,80 | -3,49% | 88,00 |
| 11.03.2026 | 24,66 | 24,66 | 24,66 | 24,66 | 3,18% | 50,00 |
| 10.03.2026 | 24,03 | 24,21 | 23,90 | 23,90 | -1,12% | 47,00 |
| 09.03.2026 | 23,26 | 24,19 | 23,26 | 24,17 | -0,53% | 675,00 |
| 06.03.2026 | 24,46 | 24,69 | 24,30 | 24,30 | 0,04% | 405,00 |
| 05.03.2026 | 24,60 | 24,60 | 23,64 | 24,29 | -5,47% | 878,00 |
| 04.03.2026 | 24,85 | 25,80 | 24,84 | 25,70 | 0,84% | 20,00 |
| 03.03.2026 | 25,82 | 26,00 | 24,90 | 25,48 | -6,08% | 2.720,00 |
| 02.03.2026 | 27,05 | 27,13 | 26,30 | 27,13 | 0,04% | 313,00 |
| 27.02.2026 | 26,91 | 27,21 | 26,91 | 27,12 | 1,76% | 274,00 |
| 26.02.2026 | 26,21 | 26,65 | 26,21 | 26,65 | -1,08% | 574,00 |
| 25.02.2026 | 27,34 | 27,47 | 26,94 | 26,94 | 3,10% | 1.515,00 |
| 24.02.2026 | 25,51 | 26,13 | 25,51 | 26,13 | 0,85% | 41,00 |
| 23.02.2026 | 25,53 | 25,91 | 25,53 | 25,91 | 2,01% | 27,00 |
| 20.02.2026 | 25,01 | 25,40 | 25,01 | 25,40 | -0,24% | 70,00 |
| 19.02.2026 | 25,45 | 25,46 | 25,01 | 25,46 | -2,34% | 465,00 |
| 18.02.2026 | 25,78 | 26,07 | 25,59 | 26,07 | 0,35% | 325,00 |
| 17.02.2026 | 25,50 | 25,98 | 25,50 | 25,98 | 2,89% | 204,00 |
| 16.02.2026 | 25,32 | 25,33 | 24,80 | 25,25 | 0,24% | 229,00 |
| 13.02.2026 | 24,67 | 25,22 | 24,61 | 25,19 | 3,36% | 1.220,00 |
| 12.02.2026 | 24,08 | 24,43 | 23,99 | 24,37 | 5,32% | 598,00 |
| 11.02.2026 | 23,14 | 23,14 | 23,14 | 23,14 | -0,52% | 50,00 |
| 10.02.2026 | 23,50 | 23,50 | 23,01 | 23,26 | -1,19% | 308,00 |
| 09.02.2026 | 23,86 | 23,97 | 23,43 | 23,54 | 5,04% | 334,00 |
| 06.02.2026 | 22,50 | 22,63 | 22,21 | 22,41 | 9,85% | 490,00 |
| 05.02.2026 | 19,77 | 20,40 | 19,77 | 20,40 | 4,03% | 780,00 |
| 04.02.2026 | 19,61 | 19,61 | 19,61 | 19,61 | 2,85% | 1,00 |
| 03.02.2026 | 19,31 | 19,34 | 18,90 | 19,07 | -1,82% | - |
| 02.02.2026 | 19,11 | 19,42 | 19,04 | 19,42 | 1,76% | 24,00 |
| 30.01.2026 | 19,01 | 19,47 | 19,01 | 19,09 | 0,87% | 38,00 |
| 29.01.2026 | 18,88 | 18,93 | 18,87 | 18,92 | 1,31% | - |
| 28.01.2026 | 18,71 | 18,91 | 18,68 | 18,68 | -0,77% | 1.023,00 |
| 27.01.2026 | 18,87 | 18,94 | 18,74 | 18,82 | -0,03% | - |
| 26.01.2026 | 19,24 | 19,24 | 18,83 | 18,83 | 0,70% | 101,00 |
| 23.01.2026 | 18,76 | 19,08 | 18,70 | 18,70 | -6,06% | 216,00 |
| 22.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,15% | 10,00 |
| 21.01.2026 | 19,93 | 19,93 | 19,93 | 19,93 | 0,10% | 6,00 |
| 20.01.2026 | 19,91 | 19,91 | 19,91 | 19,91 | -0,60% | 19,00 |
| 19.01.2026 | 20,00 | 20,03 | 19,81 | 20,03 | 6,37% | 337,00 |
| 16.01.2026 | 18,85 | 18,85 | 18,83 | 18,83 | -0,53% | 271,00 |
| 15.01.2026 | 18,93 | 18,93 | 18,93 | 18,93 | 3,73% | 12,00 |
| 14.01.2026 | 18,25 | 18,25 | 18,25 | 18,25 | 0,83% | 22,00 |
| 13.01.2026 | 17,94 | 18,10 | 17,94 | 18,10 | -1,04% | 1.083,00 |
| 09.01.2026 | 17,87 | 18,33 | 17,30 | 18,29 | 1,25% | 2.451,00 |
| 08.01.2026 | 18,42 | 18,42 | 18,07 | 18,07 | -0,03% | 613,00 |
| 07.01.2026 | 18,46 | 18,46 | 18,07 | 18,07 | -1,66% | 59,00 |
| 06.01.2026 | 18,42 | 18,42 | 18,38 | 18,38 | 2,05% | 212,00 |
| 05.01.2026 | 18,24 | 18,24 | 17,92 | 18,01 | -1,88% | 124,00 |
| 02.01.2026 | 18,34 | 18,35 | 18,34 | 18,35 | 1,35% | 10,00 |
| 30.12.2025 | 17,93 | 18,11 | 17,93 | 18,11 | -1,71% | 28,00 |
| 29.12.2025 | 18,09 | 18,43 | 18,09 | 18,42 | 0,08% | 71,00 |
| 23.12.2025 | 18,41 | 18,45 | 18,04 | 18,41 | 1,29% | 124,00 |
| 22.12.2025 | 18,20 | 18,20 | 17,82 | 18,17 | 0,08% | 42,00 |
| 19.12.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 0,41% | 124,00 |
| 18.12.2025 | 17,75 | 18,08 | 17,75 | 18,08 | 0,44% | 1.140,00 |
| 17.12.2025 | 17,99 | 18,00 | 17,99 | 18,00 | -1,91% | 1.818,00 |
| 16.12.2025 | 18,50 | 18,51 | 18,35 | 18,35 | -0,30% | 1.238,00 |
| 15.12.2025 | 18,70 | 18,80 | 18,41 | 18,41 | -1,02% | 547,00 |
| 12.12.2025 | 18,21 | 18,60 | 18,21 | 18,60 | 4,14% | 554,00 |
| 11.12.2025 | 17,76 | 17,86 | 17,71 | 17,86 | -5,00% | 570,00 |
| 10.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -4,50% | 100,00 |
| 09.12.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -1,35% | 10,00 |
| 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 |