22,045€
0,92%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,88 | 22,32 | 21,88 | 22,17 | 1,49% | - |
| 05.06.2025 | 22,16 | 22,16 | 21,69 | 21,85 | -0,91% | - |
| 04.06.2025 | 22,28 | 22,31 | 21,89 | 22,05 | -1,65% | - |
| 03.06.2025 | 22,32 | 22,44 | 22,12 | 22,42 | 0,90% | - |
| 02.06.2025 | 21,90 | 22,31 | 21,90 | 22,22 | 1,97% | - |
| 30.05.2025 | 21,95 | 22,24 | 21,70 | 21,79 | -0,75% | - |
| 29.05.2025 | 21,89 | 22,93 | 21,81 | 21,95 | -0,18% | - |
| 28.05.2025 | 21,77 | 22,09 | 21,77 | 21,99 | 1,03% | - |
| 27.05.2025 | 21,16 | 21,80 | 21,16 | 21,77 | 2,71% | - |
| 26.05.2025 | 20,85 | 21,54 | 20,85 | 21,19 | 1,61% | - |
| 23.05.2025 | 20,62 | 21,11 | 20,62 | 20,86 | 1,07% | - |
| 22.05.2025 | 19,68 | 20,79 | 19,68 | 20,64 | 2,94% | - |
| 21.05.2025 | 20,36 | 20,42 | 20,01 | 20,05 | -1,72% | - |
| 20.05.2025 | 20,45 | 20,51 | 20,24 | 20,40 | -0,71% | - |
| 19.05.2025 | 20,49 | 20,57 | 20,14 | 20,54 | -0,29% | - |
| 16.05.2025 | 20,29 | 20,63 | 20,25 | 20,60 | 1,43% | - |
| 15.05.2025 | 19,84 | 20,40 | 19,84 | 20,31 | 1,92% | - |
| 14.05.2025 | 20,05 | 20,19 | 19,79 | 19,93 | -1,42% | - |
| 13.05.2025 | 19,89 | 20,30 | 19,89 | 20,22 | 1,25% | - |
| 12.05.2025 | 19,67 | 20,00 | 19,52 | 19,97 | 1,26% | - |
| 09.05.2025 | 18,53 | 19,94 | 18,53 | 19,72 | 4,22% | 1.000,00 |
| 08.05.2025 | 18,41 | 19,16 | 18,39 | 18,92 | 1,83% | - |
| 07.05.2025 | 18,53 | 18,63 | 18,27 | 18,58 | 0,85% | - |
| 06.05.2025 | 18,54 | 18,68 | 18,42 | 18,42 | -1,33% | - |
| 05.05.2025 | 18,51 | 18,77 | 18,43 | 18,67 | 0,89% | - |
| 02.05.2025 | 18,11 | 18,67 | 18,11 | 18,51 | 1,77% | - |
| 30.04.2025 | 17,91 | 18,23 | 17,63 | 18,18 | 1,54% | - |
| 29.04.2025 | 17,88 | 17,96 | 17,74 | 17,91 | 0,13% | - |
| 28.04.2025 | 18,01 | 18,01 | 17,55 | 17,89 | 0,99% | - |
| 25.04.2025 | 18,01 | 18,01 | 17,26 | 17,71 | -1,68% | - |
| 24.04.2025 | 18,50 | 18,50 | 17,47 | 18,01 | -2,65% | 28,00 |
| 23.04.2025 | 18,30 | 18,76 | 18,29 | 18,50 | 1,11% | - |
| 22.04.2025 | 18,34 | 18,39 | 17,93 | 18,30 | -0,34% | - |
| 17.04.2025 | 18,04 | 18,64 | 18,04 | 18,36 | 1,96% | - |
| 16.04.2025 | 18,19 | 18,43 | 17,76 | 18,01 | -1,33% | - |
| 15.04.2025 | 18,01 | 18,41 | 17,92 | 18,25 | 1,01% | - |
| 14.04.2025 | 17,60 | 18,25 | 17,49 | 18,07 | 2,98% | - |
| 11.04.2025 | 17,13 | 17,65 | 17,02 | 17,55 | 2,45% | - |
| 10.04.2025 | 17,57 | 17,95 | 16,76 | 17,13 | -8,16% | 27,00 |
| 09.04.2025 | 16,97 | 18,77 | 16,64 | 18,65 | 9,90% | - |
| 08.04.2025 | 17,16 | 17,88 | 16,82 | 16,97 | -0,43% | - |
| 07.04.2025 | 16,80 | 17,43 | 16,12 | 17,04 | -0,50% | - |
| 04.04.2025 | 17,65 | 18,15 | 17,07 | 17,13 | -3,06% | 282,00 |
| 03.04.2025 | 18,27 | 18,27 | 17,58 | 17,67 | -4,02% | - |
| 02.04.2025 | 18,38 | 18,48 | 17,94 | 18,41 | -0,31% | - |
| 01.04.2025 | 18,38 | 18,80 | 17,99 | 18,47 | 0,31% | 3,00 |
| 31.03.2025 | 18,42 | 18,51 | 18,07 | 18,41 | -0,16% | - |
| 28.03.2025 | 18,83 | 18,88 | 18,27 | 18,44 | -51,13% | - |
| 27.03.2025 | 37,14 | 38,01 | 37,14 | 37,73 | 2,24% | - |
| 26.03.2025 | 37,82 | 37,82 | 36,86 | 36,90 | -3,05% | - |
| 25.03.2025 | 37,72 | 38,10 | 36,97 | 38,06 | 0,21% | - |
| 24.03.2025 | 37,37 | 38,07 | 37,37 | 37,98 | 1,84% | - |
| 21.03.2025 | 37,95 | 37,95 | 33,98 | 37,30 | -1,24% | - |
| 20.03.2025 | 37,79 | 38,12 | 37,63 | 37,77 | -0,50% | - |
| 19.03.2025 | 37,32 | 38,20 | 37,24 | 37,96 | 1,97% | - |
| 18.03.2025 | 37,67 | 37,67 | 37,01 | 37,22 | -1,27% | - |
| 17.03.2025 | 38,45 | 38,45 | 36,71 | 37,70 | -1,96% | - |
| 14.03.2025 | 37,61 | 38,88 | 37,61 | 38,46 | 2,96% | - |
| 13.03.2025 | 37,92 | 38,07 | 37,20 | 37,35 | -2,05% | - |
| 12.03.2025 | 37,09 | 38,46 | 37,06 | 38,13 | 3,73% | - |
| 11.03.2025 | 37,27 | 38,27 | 36,61 | 36,76 | -1,41% | - |
| 10.03.2025 | 37,87 | 37,87 | 37,01 | 37,29 | -1,54% | - |
| 07.03.2025 | 37,79 | 38,20 | 37,00 | 37,87 | 0,22% | - |
| 06.03.2025 | 38,72 | 38,72 | 37,45 | 37,79 | -3,12% | - |
| 05.03.2025 | 38,72 | 39,18 | 38,03 | 39,00 | 1,54% | - |
| 04.03.2025 | 39,20 | 39,72 | 38,31 | 38,41 | -2,00% | - |
| 03.03.2025 | 38,51 | 40,21 | 38,51 | 39,20 | 0,91% | - |
| 28.02.2025 | 37,94 | 40,06 | 37,56 | 38,84 | 2,40% | - |
| 27.02.2025 | 38,53 | 38,53 | 37,63 | 37,93 | -1,45% | - |
| 26.02.2025 | 38,48 | 39,11 | 38,33 | 38,49 | 2,07% | - |
| 25.02.2025 | 38,09 | 38,32 | 37,40 | 37,71 | -0,53% | - |
| 24.02.2025 | 38,27 | 38,67 | 37,91 | 37,91 | -0,93% | - |
| 21.02.2025 | 37,83 | 38,56 | 36,67 | 38,27 | 1,63% | - |
| 20.02.2025 | 38,51 | 38,51 | 37,17 | 37,65 | -1,75% | - |
| 19.02.2025 | 39,27 | 39,27 | 37,90 | 38,32 | -2,32% | - |
| 18.02.2025 | 38,67 | 39,79 | 38,67 | 39,23 | 1,47% | - |
| 17.02.2025 | 38,90 | 38,90 | 37,42 | 38,66 | -0,50% | - |
| 14.02.2025 | 39,60 | 39,60 | 37,99 | 38,86 | -2,04% | - |
| 13.02.2025 | 38,40 | 39,82 | 38,40 | 39,67 | 2,92% | - |
| 12.02.2025 | 40,04 | 40,04 | 38,03 | 38,54 | -4,38% | - |
| 11.02.2025 | 40,19 | 40,43 | 40,07 | 40,31 | 0,20% | - |
| 10.02.2025 | 40,48 | 40,48 | 39,24 | 40,23 | -0,64% | - |
| 07.02.2025 | 40,45 | 40,58 | 40,01 | 40,49 | 0,21% | - |
| 06.02.2025 | 39,72 | 40,54 | 39,72 | 40,40 | 1,34% | - |
| 05.02.2025 | 40,59 | 40,59 | 38,49 | 39,87 | -2,49% | - |
| 04.02.2025 | 38,74 | 40,89 | 38,74 | 40,89 | 5,04% | - |
| 03.02.2025 | 38,47 | 41,38 | 36,78 | 38,93 | 1,31% | - |
| 31.01.2025 | 38,51 | 40,05 | 38,38 | 38,42 | -0,35% | - |
| 30.01.2025 | 38,24 | 39,39 | 38,24 | 38,56 | 1,34% | - |
| 29.01.2025 | 38,00 | 39,56 | 38,00 | 38,05 | -0,56% | - |
| 28.01.2025 | 37,89 | 38,26 | 37,06 | 38,26 | 0,01% | - |
| 27.01.2025 | 38,40 | 38,80 | 38,23 | 38,26 | -0,26% | - |
| 24.01.2025 | 38,23 | 38,66 | 38,23 | 38,36 | 0,31% | - |
| 23.01.2025 | 38,37 | 38,37 | 37,07 | 38,24 | -0,86% | - |
| 22.01.2025 | 38,48 | 39,09 | 38,31 | 38,57 | -0,30% | - |
| 21.01.2025 | 38,00 | 38,70 | 38,00 | 38,68 | 1,86% | - |
| 20.01.2025 | 38,50 | 38,50 | 37,58 | 37,98 | -2,11% | - |
| 17.01.2025 | 38,91 | 38,91 | 36,03 | 38,80 | 0,47% | 5,00 |
| 16.01.2025 | 39,33 | 39,33 | 38,38 | 38,62 | -1,73% | - |
| 15.01.2025 | 39,10 | 39,71 | 38,70 | 39,30 | 0,41% | - |