23,270€
-2,57%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 23,68 | 23,68 | 22,71 | 23,27 | -2,60% | 1,00 |
| 22.08.2025 | 23,28 | 23,97 | 23,27 | 23,89 | 2,62% | - |
| 21.08.2025 | 23,47 | 23,47 | 23,19 | 23,28 | -0,66% | - |
| 20.08.2025 | 23,54 | 23,68 | 23,18 | 23,43 | -0,02% | - |
| 19.08.2025 | 23,76 | 23,78 | 23,36 | 23,44 | -1,57% | - |
| 18.08.2025 | 23,31 | 23,90 | 23,31 | 23,81 | 2,21% | - |
| 15.08.2025 | 22,98 | 23,36 | 22,98 | 23,30 | 0,84% | - |
| 14.08.2025 | 23,38 | 23,38 | 22,92 | 23,10 | -0,67% | - |
| 13.08.2025 | 23,04 | 23,56 | 23,04 | 23,26 | 0,93% | - |
| 12.08.2025 | 23,36 | 23,36 | 22,74 | 23,04 | -1,12% | - |
| 11.08.2025 | 23,42 | 23,50 | 23,20 | 23,30 | -0,53% | - |
| 08.08.2025 | 23,27 | 23,58 | 23,22 | 23,43 | 0,47% | - |
| 07.08.2025 | 22,86 | 23,55 | 22,86 | 23,32 | 1,90% | - |
| 06.08.2025 | 22,88 | 22,95 | 22,66 | 22,88 | 0,33% | - |
| 05.08.2025 | 24,18 | 24,18 | 22,70 | 22,81 | -6,25% | - |
| 04.08.2025 | 23,37 | 24,33 | 23,37 | 24,33 | 4,09% | - |
| 01.08.2025 | 23,17 | 23,68 | 23,17 | 23,37 | 0,82% | - |
| 31.07.2025 | 23,21 | 23,62 | 23,06 | 23,18 | -0,11% | - |
| 30.07.2025 | 22,80 | 23,33 | 22,80 | 23,21 | 2,18% | - |
| 29.07.2025 | 22,68 | 23,01 | 22,61 | 22,71 | 0,40% | - |
| 28.07.2025 | 22,92 | 22,92 | 22,47 | 22,62 | -1,22% | 2,00 |
| 25.07.2025 | 22,97 | 23,06 | 22,80 | 22,90 | 0,33% | - |
| 24.07.2025 | 22,90 | 23,23 | 22,79 | 22,83 | -1,06% | - |
| 23.07.2025 | 22,60 | 23,13 | 22,56 | 23,07 | -0,11% | - |
| 22.07.2025 | 23,11 | 23,32 | 23,03 | 23,10 | 0,02% | - |
| 21.07.2025 | 23,01 | 23,22 | 23,01 | 23,09 | 0,74% | - |
| 18.07.2025 | 22,86 | 23,44 | 22,80 | 22,92 | -0,07% | - |
| 17.07.2025 | 22,67 | 23,00 | 22,67 | 22,94 | 1,26% | - |
| 16.07.2025 | 22,61 | 22,74 | 22,33 | 22,65 | 0,29% | - |
| 15.07.2025 | 22,60 | 22,75 | 22,54 | 22,59 | -0,33% | - |
| 14.07.2025 | 22,53 | 22,69 | 22,46 | 22,66 | 0,58% | - |
| 11.07.2025 | 23,12 | 23,12 | 22,34 | 22,53 | -2,66% | - |
| 10.07.2025 | 23,12 | 23,21 | 22,88 | 23,15 | -0,17% | 30,00 |
| 09.07.2025 | 23,20 | 23,23 | 22,92 | 23,19 | -0,49% | - |
| 08.07.2025 | 23,16 | 23,38 | 23,00 | 23,30 | 0,87% | - |
| 07.07.2025 | 23,16 | 23,64 | 23,08 | 23,10 | -0,15% | 85,00 |
| 04.07.2025 | 23,12 | 23,31 | 23,04 | 23,14 | -0,79% | - |
| 03.07.2025 | 23,12 | 23,32 | 22,87 | 23,32 | 1,24% | - |
| 02.07.2025 | 22,92 | 23,22 | 22,92 | 23,04 | 1,12% | - |
| 01.07.2025 | 22,99 | 23,18 | 22,78 | 22,78 | -0,42% | - |
| 30.06.2025 | 23,07 | 23,28 | 22,79 | 22,88 | -1,27% | - |
| 27.06.2025 | 22,92 | 23,19 | 22,71 | 23,17 | 0,89% | - |
| 26.06.2025 | 22,22 | 23,30 | 22,22 | 22,97 | 3,47% | - |
| 25.06.2025 | 22,15 | 22,48 | 22,15 | 22,20 | 0,41% | - |
| 24.06.2025 | 22,06 | 22,60 | 21,92 | 22,11 | -0,50% | - |
| 23.06.2025 | 21,78 | 22,22 | 21,78 | 22,22 | 2,18% | - |
| 20.06.2025 | 21,96 | 22,22 | 21,70 | 21,74 | -0,84% | - |
| 19.06.2025 | 22,22 | 22,30 | 21,89 | 21,93 | -0,81% | - |
| 18.06.2025 | 22,04 | 22,39 | 22,02 | 22,11 | 1,05% | - |
| 17.06.2025 | 22,15 | 22,15 | 21,86 | 21,88 | -1,57% | 1.800,00 |
| 16.06.2025 | 21,75 | 22,35 | 21,75 | 22,23 | 1,83% | - |
| 13.06.2025 | 21,93 | 22,04 | 21,70 | 21,83 | -0,46% | - |
| 12.06.2025 | 21,84 | 22,02 | 21,78 | 21,93 | 0,69% | - |
| 11.06.2025 | 21,94 | 22,28 | 21,75 | 21,78 | -1,09% | - |
| 10.06.2025 | 22,11 | 22,17 | 21,82 | 22,02 | -1,41% | - |
| 09.06.2025 | 22,05 | 22,49 | 22,05 | 22,33 | 0,72% | - |
| 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% | - |