39,200€
1,24%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,82 | 39,42 | 38,52 | 39,20 | 1,24% | - |
| 21.11.2024 | 38,12 | 38,73 | 37,66 | 38,72 | 1,57% | 2,00 |
| 20.11.2024 | 37,93 | 38,59 | 37,70 | 38,12 | 0,50% | - |
| 19.11.2024 | 37,56 | 38,41 | 37,45 | 37,93 | 1,00% | - |
| 18.11.2024 | 38,12 | 38,12 | 37,46 | 37,56 | -1,47% | - |
| 15.11.2024 | 37,49 | 38,24 | 37,32 | 38,12 | 1,68% | - |
| 14.11.2024 | 37,14 | 37,96 | 37,14 | 37,49 | 0,94% | - |
| 13.11.2024 | 37,78 | 37,78 | 36,72 | 37,14 | -1,69% | - |
| 12.11.2024 | 37,68 | 39,58 | 37,48 | 37,78 | 0,27% | - |
| 11.11.2024 | 38,56 | 38,56 | 37,08 | 37,68 | -2,28% | - |
| 08.11.2024 | 37,55 | 38,56 | 37,15 | 38,56 | 2,69% | 100,00 |
| 07.11.2024 | 35,25 | 37,88 | 34,96 | 37,55 | 6,53% | - |
| 06.11.2024 | 35,32 | 36,09 | 34,94 | 35,25 | -0,16% | - |
| 05.11.2024 | 34,54 | 35,74 | 34,19 | 35,30 | 2,22% | - |
| 04.11.2024 | 34,80 | 34,91 | 34,26 | 34,54 | -0,76% | - |
| 01.11.2024 | 34,89 | 35,34 | 34,80 | 34,80 | -0,24% | - |
| 31.10.2024 | 34,72 | 35,79 | 34,46 | 34,89 | -0,50% | - |
| 30.10.2024 | 35,70 | 35,93 | 34,78 | 35,06 | -1,78% | - |
| 29.10.2024 | 34,97 | 35,86 | 34,97 | 35,70 | 2,09% | - |
| 28.10.2024 | 34,28 | 35,10 | 34,28 | 34,97 | 2,01% | - |
| 25.10.2024 | 34,32 | 34,73 | 34,17 | 34,28 | -0,12% | - |
| 24.10.2024 | 34,68 | 34,74 | 33,99 | 34,32 | 0,29% | - |
| 23.10.2024 | 35,03 | 35,03 | 33,90 | 34,22 | -2,31% | - |
| 22.10.2024 | 34,51 | 35,15 | 34,51 | 35,03 | 1,51% | - |
| 21.10.2024 | 35,28 | 35,28 | 34,22 | 34,51 | -2,18% | - |
| 18.10.2024 | 35,04 | 35,38 | 35,04 | 35,28 | 0,69% | - |
| 17.10.2024 | 35,49 | 35,49 | 34,88 | 35,04 | -1,28% | - |
| 16.10.2024 | 35,29 | 35,68 | 35,22 | 35,49 | -0,06% | - |
| 15.10.2024 | 36,08 | 36,25 | 34,96 | 35,51 | -0,59% | - |
| 14.10.2024 | 35,79 | 35,95 | 35,72 | 35,72 | -0,20% | - |
| 11.10.2024 | 35,76 | 36,02 | 35,42 | 35,79 | -0,11% | - |
| 10.10.2024 | 36,02 | 36,02 | 35,29 | 35,83 | -0,53% | - |
| 09.10.2024 | 35,85 | 36,24 | 35,71 | 36,02 | 0,49% | - |
| 08.10.2024 | 35,78 | 36,21 | 35,44 | 35,85 | 0,18% | - |
| 07.10.2024 | 36,68 | 36,68 | 35,41 | 35,78 | -2,45% | 150,00 |
| 04.10.2024 | 35,82 | 36,72 | 35,82 | 36,68 | 2,42% | - |
| 03.10.2024 | 34,57 | 35,94 | 34,57 | 35,82 | 3,62% | - |
| 02.10.2024 | 34,25 | 34,87 | 34,23 | 34,57 | 0,93% | - |
| 01.10.2024 | 34,81 | 34,81 | 33,70 | 34,25 | -1,61% | - |
| 30.09.2024 | 34,26 | 35,20 | 34,26 | 34,81 | 1,59% | - |
| 27.09.2024 | 35,55 | 35,55 | 33,94 | 34,26 | -3,63% | - |
| 26.09.2024 | 34,72 | 35,62 | 34,70 | 35,55 | 2,49% | - |
| 25.09.2024 | 33,69 | 34,83 | 33,69 | 34,69 | 2,95% | - |
| 24.09.2024 | 34,10 | 34,10 | 33,41 | 33,69 | -1,20% | - |
| 23.09.2024 | 34,06 | 34,42 | 33,68 | 34,10 | 0,32% | - |
| 20.09.2024 | 33,69 | 34,44 | 33,69 | 33,99 | 0,91% | - |
| 19.09.2024 | 33,59 | 34,48 | 33,59 | 33,69 | 0,30% | - |
| 18.09.2024 | 33,55 | 33,88 | 33,34 | 33,59 | -1,90% | - |
| 17.09.2024 | 33,46 | 34,71 | 33,46 | 34,24 | 2,32% | - |
| 16.09.2024 | 33,74 | 34,74 | 33,36 | 33,46 | -0,82% | - |
| 13.09.2024 | 35,07 | 35,07 | 33,54 | 33,74 | -3,79% | - |
| 12.09.2024 | 34,88 | 35,09 | 34,37 | 35,07 | 0,01% | - |
| 11.09.2024 | 34,54 | 35,49 | 34,36 | 35,06 | 1,51% | - |
| 10.09.2024 | 34,69 | 34,79 | 34,04 | 34,54 | -0,43% | - |
| 09.09.2024 | 34,25 | 34,83 | 34,25 | 34,69 | 3,92% | - |
| 06.09.2024 | 34,25 | 34,45 | 33,36 | 33,38 | -2,54% | - |
| 05.09.2024 | 33,41 | 34,31 | 33,41 | 34,25 | 2,53% | - |
| 04.09.2024 | 34,02 | 34,02 | 33,19 | 33,41 | -1,79% | - |
| 03.09.2024 | 33,98 | 34,46 | 33,44 | 34,02 | 0,12% | - |
| 02.09.2024 | 34,89 | 34,89 | 33,83 | 33,98 | -2,61% | - |
| 30.08.2024 | 34,65 | 35,04 | 34,61 | 34,89 | 0,68% | - |
| 29.08.2024 | 34,68 | 34,97 | 34,46 | 34,65 | -0,07% | - |
| 28.08.2024 | 34,42 | 34,98 | 34,42 | 34,68 | 0,76% | - |
| 27.08.2024 | 33,97 | 34,46 | 33,97 | 34,42 | 1,31% | - |
| 26.08.2024 | 34,27 | 34,27 | 33,85 | 33,97 | -0,88% | - |
| 23.08.2024 | 34,27 | 34,33 | 33,96 | 34,27 | 1,84% | - |
| 22.08.2024 | 33,70 | 34,27 | 33,59 | 33,65 | 0,28% | - |
| 21.08.2024 | 33,57 | 33,65 | 33,31 | 33,56 | 0,77% | - |
| 20.08.2024 | 34,27 | 34,27 | 33,07 | 33,30 | -2,82% | - |
| 19.08.2024 | 34,25 | 34,32 | 33,98 | 34,27 | 1,59% | - |
| 16.08.2024 | 33,76 | 33,85 | 33,47 | 33,73 | -0,09% | - |
| 15.08.2024 | 32,79 | 34,11 | 32,79 | 33,76 | 2,97% | - |
| 14.08.2024 | 32,76 | 33,07 | 32,55 | 32,79 | 0,08% | - |
| 13.08.2024 | 32,11 | 32,77 | 32,07 | 32,76 | 2,15% | - |
| 12.08.2024 | 32,20 | 32,30 | 31,76 | 32,07 | -0,40% | - |
| 09.08.2024 | 32,39 | 32,39 | 31,60 | 32,20 | -0,57% | - |
| 08.08.2024 | 31,41 | 32,51 | 31,41 | 32,39 | 3,12% | - |
| 07.08.2024 | 32,22 | 32,34 | 31,27 | 31,41 | -3,72% | - |
| 06.08.2024 | 32,49 | 33,20 | 31,77 | 32,62 | -10,10% | - |
| 05.08.2024 | 37,65 | 37,65 | 34,28 | 36,29 | -0,08% | - |
| 02.08.2024 | 37,65 | 37,65 | 35,67 | 36,32 | -3,53% | - |
| 01.08.2024 | 38,34 | 38,36 | 37,22 | 37,65 | -2,03% | - |
| 31.07.2024 | 37,20 | 38,63 | 37,20 | 38,43 | 3,31% | 200,00 |
| 30.07.2024 | 36,95 | 37,39 | 36,95 | 37,20 | 0,76% | - |
| 29.07.2024 | 37,00 | 37,18 | 36,85 | 36,92 | -0,22% | - |
| 26.07.2024 | 37,02 | 37,04 | 36,62 | 37,00 | -0,05% | - |
| 25.07.2024 | 36,07 | 37,47 | 36,07 | 37,02 | 2,62% | - |
| 24.07.2024 | 36,74 | 36,74 | 35,99 | 36,07 | -1,82% | - |
| 23.07.2024 | 36,80 | 36,84 | 36,37 | 36,74 | -0,16% | - |
| 22.07.2024 | 35,98 | 36,95 | 35,98 | 36,80 | 2,28% | - |
| 19.07.2024 | 36,12 | 36,21 | 35,92 | 35,98 | -0,37% | - |
| 18.07.2024 | 34,64 | 36,74 | 34,64 | 36,12 | 4,27% | - |
| 17.07.2024 | 35,35 | 35,35 | 34,56 | 34,64 | -2,02% | - |
| 16.07.2024 | 36,10 | 36,10 | 34,93 | 35,35 | -2,06% | - |
| 15.07.2024 | 36,09 | 36,21 | 36,01 | 36,10 | 0,01% | - |
| 12.07.2024 | 35,40 | 36,34 | 35,40 | 36,09 | 1,95% | - |
| 11.07.2024 | 34,67 | 35,71 | 34,67 | 35,40 | 2,12% | - |
| 10.07.2024 | 34,16 | 34,87 | 34,16 | 34,67 | 1,48% | - |
| 09.07.2024 | 33,86 | 34,57 | 33,86 | 34,16 | 0,89% | - |
| 08.07.2024 | 33,32 | 33,93 | 33,32 | 33,86 | 1,64% | 30,00 |