23,555€
-1,71%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 23,90 | 23,90 | 23,01 | 23,41 | -2,32% | - |
| 15.10.2025 | 23,86 | 24,26 | 23,69 | 23,97 | 0,31% | - |
| 14.10.2025 | 22,71 | 24,14 | 22,71 | 23,89 | 4,35% | - |
| 13.10.2025 | 22,72 | 22,90 | 22,67 | 22,90 | -0,91% | - |
| 10.10.2025 | 23,73 | 23,73 | 23,10 | 23,11 | -2,28% | - |
| 09.10.2025 | 23,76 | 23,87 | 23,43 | 23,65 | -0,19% | - |
| 08.10.2025 | 24,16 | 24,16 | 23,67 | 23,69 | -1,78% | - |
| 07.10.2025 | 24,71 | 24,71 | 24,11 | 24,12 | -3,40% | - |
| 06.10.2025 | 24,14 | 25,04 | 24,14 | 24,97 | 3,25% | - |
| 03.10.2025 | 24,38 | 24,38 | 24,06 | 24,19 | -0,70% | - |
| 02.10.2025 | 24,67 | 24,67 | 24,16 | 24,36 | -1,89% | - |
| 01.10.2025 | 24,42 | 25,11 | 24,26 | 24,83 | 2,39% | - |
| 30.09.2025 | 24,11 | 24,44 | 24,11 | 24,25 | 0,43% | - |
| 29.09.2025 | 24,00 | 24,16 | 23,87 | 24,14 | -1,07% | - |
| 26.09.2025 | 24,25 | 24,61 | 24,21 | 24,40 | 1,14% | - |
| 25.09.2025 | 24,08 | 24,28 | 23,88 | 24,13 | 0,48% | - |
| 24.09.2025 | 24,60 | 24,60 | 24,00 | 24,01 | -1,90% | 150,00 |
| 23.09.2025 | 24,65 | 24,69 | 24,46 | 24,48 | -0,93% | - |
| 22.09.2025 | 24,17 | 24,72 | 24,17 | 24,71 | 1,56% | - |
| 19.09.2025 | 24,53 | 24,53 | 23,98 | 24,33 | -1,70% | - |
| 18.09.2025 | 24,70 | 24,84 | 24,38 | 24,75 | 0,28% | - |
| 17.09.2025 | 24,57 | 24,76 | 24,57 | 24,68 | 0,82% | - |
| 16.09.2025 | 24,54 | 24,79 | 24,44 | 24,48 | -0,53% | 2,00 |
| 15.09.2025 | 24,55 | 24,61 | 24,55 | 24,61 | -0,02% | - |
| 12.09.2025 | 24,98 | 24,98 | 24,43 | 24,61 | -0,71% | 1,00 |
| 11.09.2025 | 24,72 | 25,01 | 24,56 | 24,79 | 0,10% | - |
| 10.09.2025 | 24,22 | 24,80 | 24,22 | 24,76 | 3,69% | - |
| 09.09.2025 | 24,90 | 24,90 | 23,81 | 23,88 | -4,92% | 1,00 |
| 08.09.2025 | 24,30 | 25,13 | 24,30 | 25,12 | 2,72% | - |
| 05.09.2025 | 24,29 | 24,59 | 24,24 | 24,45 | 0,16% | - |
| 04.09.2025 | 23,94 | 24,44 | 23,94 | 24,41 | 1,75% | - |
| 03.09.2025 | 23,45 | 24,07 | 23,45 | 23,99 | 2,92% | - |
| 02.09.2025 | 23,33 | 23,51 | 23,07 | 23,31 | -0,34% | - |
| 01.09.2025 | 23,01 | 23,44 | 23,01 | 23,39 | 1,65% | - |
| 29.08.2025 | 23,66 | 23,66 | 22,89 | 23,01 | -2,75% | 1,00 |
| 28.08.2025 | 23,38 | 23,83 | 23,38 | 23,66 | 0,94% | - |
| 27.08.2025 | 23,36 | 23,62 | 23,24 | 23,44 | -0,19% | - |
| 26.08.2025 | 23,09 | 23,63 | 23,09 | 23,49 | 1,91% | - |
| 25.08.2025 | 23,68 | 23,68 | 22,71 | 23,05 | -3,52% | 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% | - |