19,445€
-0,94%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 19,70 | 19,70 | 19,35 | 19,40 | -1,16% | - |
| 08.12.2025 | 19,62 | 19,96 | 19,55 | 19,63 | -1,49% | 2.500,00 |
| 05.12.2025 | 19,50 | 20,05 | 19,50 | 19,93 | 2,59% | - |
| 04.12.2025 | 19,38 | 19,70 | 19,36 | 19,43 | 0,66% | - |
| 03.12.2025 | 19,52 | 19,52 | 19,05 | 19,30 | -1,57% | 2,00 |
| 02.12.2025 | 19,77 | 19,77 | 19,36 | 19,61 | -1,27% | - |
| 01.12.2025 | 20,02 | 20,02 | 19,56 | 19,86 | -1,10% | - |
| 28.11.2025 | 19,88 | 20,93 | 19,87 | 20,08 | 1,11% | - |
| 27.11.2025 | 19,98 | 20,38 | 19,82 | 19,86 | -1,60% | - |
| 26.11.2025 | 19,81 | 20,19 | 19,66 | 20,18 | 2,11% | - |
| 25.11.2025 | 20,21 | 20,21 | 19,47 | 19,76 | -2,09% | - |
| 24.11.2025 | 20,25 | 20,25 | 20,19 | 20,19 | -0,71% | - |
| 21.11.2025 | 20,21 | 21,99 | 19,83 | 20,33 | 4,20% | 106,00 |
| 20.11.2025 | 19,94 | 20,06 | 19,40 | 19,51 | -2,07% | - |
| 19.11.2025 | 20,29 | 20,29 | 19,71 | 19,92 | -2,56% | - |
| 18.11.2025 | 20,94 | 20,94 | 19,95 | 20,45 | -3,29% | - |
| 17.11.2025 | 21,31 | 21,68 | 20,87 | 21,14 | -1,63% | - |
| 14.11.2025 | 20,71 | 21,54 | 20,71 | 21,49 | 3,82% | 119,00 |
| 13.11.2025 | 21,64 | 21,64 | 20,66 | 20,70 | -4,19% | - |
| 12.11.2025 | 20,56 | 21,87 | 20,56 | 21,61 | 4,90% | - |
| 11.11.2025 | 19,87 | 20,62 | 19,87 | 20,60 | 3,13% | - |
| 10.11.2025 | 19,91 | 19,98 | 19,67 | 19,97 | -2,47% | 2,00 |
| 07.11.2025 | 23,86 | 23,86 | 20,47 | 20,48 | -12,76% | - |
| 06.11.2025 | 25,60 | 25,60 | 23,40 | 23,47 | -8,34% | - |
| 05.11.2025 | 24,96 | 25,75 | 24,96 | 25,61 | 2,63% | - |
| 04.11.2025 | 24,57 | 25,87 | 24,57 | 24,95 | 1,28% | - |
| 03.11.2025 | 24,54 | 24,74 | 24,50 | 24,64 | 0,76% | - |
| 31.10.2025 | 23,76 | 25,12 | 23,76 | 24,45 | 3,38% | 17,00 |
| 30.10.2025 | 23,58 | 24,06 | 23,22 | 23,65 | 1,13% | - |
| 29.10.2025 | 24,04 | 24,04 | 23,28 | 23,39 | -3,35% | - |
| 28.10.2025 | 24,04 | 24,23 | 22,94 | 24,20 | 0,56% | - |
| 27.10.2025 | 23,89 | 24,70 | 23,81 | 24,06 | 0,48% | - |
| 24.10.2025 | 24,05 | 24,05 | 23,70 | 23,95 | -1,20% | - |
| 23.10.2025 | 24,04 | 24,24 | 23,82 | 24,24 | 1,06% | - |
| 22.10.2025 | 24,39 | 24,40 | 23,95 | 23,98 | -1,92% | - |
| 21.10.2025 | 24,76 | 24,76 | 24,30 | 24,45 | -1,25% | - |
| 20.10.2025 | 24,00 | 25,04 | 24,00 | 24,76 | 3,38% | - |
| 17.10.2025 | 23,61 | 24,17 | 23,33 | 23,95 | 2,31% | - |
| 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% | - |