23,680€
-0,34%
Echtzeit-Aktienkurs AJINOMOTO
Bid:
Ask:
Aktienkurse zur AJINOMOTO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,09 | 24,09 | 23,20 | 23,61 | -0,63% | 7.670,00 |
| 11.11.2026 | 24,29 | 24,50 | 23,75 | 23,76 | -2,82% | 1.058,00 |
| 10.11.2026 | 24,75 | 24,75 | 24,17 | 24,45 | -7,53% | 987,00 |
| 09.11.2026 | 25,06 | 26,44 | 24,93 | 26,44 | 4,59% | 427,00 |
| 06.11.2026 | 23,75 | 25,39 | 23,75 | 25,28 | -4,50% | 1.189,00 |
| 05.11.2026 | 27,58 | 27,72 | 25,51 | 26,47 | -6,80% | 1.703,00 |
| 04.11.2026 | 28,16 | 28,47 | 27,65 | 28,40 | -2,07% | 155,00 |
| 03.11.2026 | 29,10 | 29,10 | 28,49 | 29,00 | 0,35% | 17,00 |
| 02.11.2026 | 28,91 | 29,35 | 28,90 | 28,90 | -1,37% | 238,00 |
| 30.10.2026 | 28,98 | 29,37 | 28,88 | 29,30 | -0,71% | 148,00 |
| 29.10.2026 | 29,47 | 29,51 | 28,88 | 29,51 | 0,79% | 165,00 |
| 28.10.2026 | 29,65 | 29,69 | 29,11 | 29,28 | -0,24% | 225,00 |
| 27.10.2026 | 29,39 | 29,69 | 28,80 | 29,35 | 2,91% | 192,00 |
| 26.10.2026 | 28,75 | 29,14 | 28,42 | 28,52 | 1,35% | 126,00 |
| 23.10.2026 | 28,55 | 29,13 | 28,11 | 28,14 | -2,33% | 1.466,00 |
| 22.10.2026 | 29,03 | 29,03 | 28,81 | 28,81 | -4,29% | 39,00 |
| 21.10.2026 | 30,12 | 30,15 | 29,48 | 30,10 | 2,10% | 68,00 |
| 20.10.2026 | 29,40 | 29,66 | 29,30 | 29,48 | 0,92% | 199,00 |
| 19.10.2026 | 29,99 | 30,01 | 29,21 | 29,21 | -2,24% | 88,00 |
| 16.10.2026 | 30,22 | 30,22 | 29,55 | 29,88 | 1,22% | 141,00 |
| 15.10.2026 | 30,14 | 30,14 | 29,13 | 29,52 | -2,78% | 304,00 |
| 14.10.2026 | 30,55 | 30,81 | 30,36 | 30,37 | 1,32% | - |
| 13.10.2026 | 29,59 | 30,30 | 29,55 | 29,97 | -0,43% | 500,00 |
| 12.10.2026 | 30,00 | 30,30 | 29,66 | 30,10 | -0,43% | 823,00 |
| 09.10.2026 | 30,49 | 30,81 | 29,60 | 30,23 | 3,35% | 653,00 |
| 08.10.2026 | 29,80 | 30,15 | 29,25 | 29,25 | -1,48% | 435,00 |
| 07.10.2026 | 30,52 | 30,52 | 29,65 | 29,69 | -2,50% | 523,00 |
| 06.10.2026 | 30,52 | 30,56 | 29,92 | 30,45 | 0,79% | 320,00 |
| 05.10.2026 | 30,40 | 30,50 | 29,56 | 30,21 | 1,44% | 240,00 |
| 02.10.2026 | 29,42 | 30,21 | 29,27 | 29,78 | 2,69% | 585,00 |
| 01.10.2026 | 28,94 | 29,54 | 28,83 | 29,00 | 0,38% | 723,00 |
| 30.09.2026 | 28,48 | 29,05 | 28,41 | 28,89 | 1,73% | 806,00 |
| 29.09.2026 | 28,02 | 28,50 | 27,65 | 28,40 | 2,53% | 78,00 |
| 28.09.2026 | 28,32 | 28,34 | 27,70 | 27,70 | -2,46% | 157,00 |
| 25.09.2026 | 28,36 | 28,42 | 27,93 | 28,40 | 3,50% | 29,00 |
| 24.09.2026 | 28,15 | 28,15 | 27,43 | 27,44 | 0,44% | 80,00 |
| 23.09.2026 | 27,39 | 27,84 | 27,31 | 27,32 | -0,69% | 238,00 |
| 22.09.2026 | 27,96 | 28,07 | 27,44 | 27,51 | -1,68% | 252,00 |
| 21.09.2026 | 27,01 | 27,98 | 27,01 | 27,98 | 1,97% | 653,00 |
| 18.09.2026 | 27,49 | 27,53 | 27,10 | 27,44 | -2,49% | 64,00 |
| 17.09.2026 | 27,25 | 28,33 | 27,25 | 28,14 | 0,75% | 165,00 |
| 16.09.2026 | 27,31 | 27,93 | 27,29 | 27,93 | 1,38% | 222,00 |
| 15.09.2026 | 27,11 | 27,71 | 27,05 | 27,55 | -0,04% | 108,00 |
| 14.09.2026 | 27,52 | 27,71 | 27,16 | 27,56 | -1,08% | 151,00 |
| 11.09.2026 | 27,80 | 28,20 | 27,65 | 27,86 | -2,45% | 116,00 |
| 10.09.2026 | 28,47 | 28,57 | 27,99 | 28,56 | 0,67% | 760,00 |
| 09.09.2026 | 28,95 | 28,95 | 28,01 | 28,37 | 1,29% | 129,00 |
| 08.09.2026 | 29,05 | 29,05 | 28,01 | 28,01 | -3,81% | 820,00 |
| 07.09.2026 | 29,11 | 29,68 | 29,11 | 29,12 | 0,24% | 1.244,00 |
| 04.09.2026 | 28,21 | 29,05 | 28,21 | 29,05 | 0,73% | 105,00 |
| 03.09.2026 | 28,73 | 28,84 | 28,21 | 28,84 | 0,31% | 102,00 |
| 02.09.2026 | 28,07 | 28,75 | 28,01 | 28,75 | 0,70% | 177,00 |
| 01.09.2026 | 29,00 | 29,00 | 27,97 | 28,55 | -2,39% | 195,00 |
| 31.08.2026 | 29,41 | 29,41 | 29,01 | 29,25 | -0,37% | 388,00 |
| 28.08.2026 | 29,62 | 29,62 | 28,95 | 29,36 | -0,98% | 175,00 |
| 27.08.2026 | 29,58 | 29,78 | 28,95 | 29,65 | 1,26% | 686,00 |
| 26.08.2026 | 29,56 | 29,56 | 28,91 | 29,28 | -2,76% | 268,00 |
| 25.08.2026 | 29,26 | 30,11 | 29,26 | 30,11 | 3,15% | 615,00 |
| 24.08.2026 | 29,27 | 29,34 | 28,88 | 29,19 | -0,51% | 271,00 |
| 21.08.2026 | 28,99 | 29,70 | 28,90 | 29,34 | 1,56% | 588,00 |
| 20.08.2026 | 29,04 | 29,57 | 28,53 | 28,89 | -0,38% | 531,00 |
| 19.08.2026 | 29,09 | 29,17 | 28,51 | 29,00 | -0,28% | 156,00 |
| 18.08.2026 | 30,18 | 30,31 | 29,08 | 29,08 | -5,25% | 424,00 |
| 17.08.2026 | 31,08 | 31,48 | 30,69 | 30,69 | 2,03% | 809,00 |
| 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 |