17,490€
2,12%
Echtzeit-Aktienkurs AJINOMOTO
Bid:
Ask:
Aktienkurse zur AJINOMOTO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 40,18 | 40,18 | 38,90 | 39,14 | -2,50% | - |
| 13.01.2025 | 39,49 | 40,16 | 39,49 | 40,14 | 1,77% | - |
| 10.01.2025 | 38,84 | 39,60 | 38,84 | 39,44 | 0,50% | - |
| 09.01.2025 | 38,89 | 39,57 | 38,89 | 39,25 | 1,21% | - |
| 08.01.2025 | 38,64 | 39,91 | 38,43 | 38,78 | 0,94% | - |
| 07.01.2025 | 38,77 | 38,92 | 38,09 | 38,42 | -1,39% | - |
| 06.01.2025 | 40,12 | 40,12 | 38,94 | 38,96 | -3,11% | - |
| 03.01.2025 | 40,08 | 41,12 | 39,79 | 40,21 | 0,44% | 13,00 |
| 02.01.2025 | 39,04 | 40,28 | 39,04 | 40,03 | 2,47% | 3,00 |
| 30.12.2024 | 39,37 | 39,37 | 38,41 | 39,07 | -0,59% | - |
| 27.12.2024 | 39,40 | 39,58 | 38,08 | 39,30 | -0,25% | - |
| 23.12.2024 | 39,40 | 39,57 | 38,68 | 39,40 | 0,09% | - |
| 20.12.2024 | 39,85 | 39,85 | 38,97 | 39,36 | -1,22% | - |
| 19.12.2024 | 40,05 | 40,81 | 39,55 | 39,85 | -0,50% | - |
| 18.12.2024 | 40,08 | 40,28 | 39,48 | 40,05 | -0,09% | - |
| 17.12.2024 | 40,12 | 40,12 | 39,12 | 40,08 | -0,10% | - |
| 16.12.2024 | 40,30 | 40,45 | 39,64 | 40,12 | -0,45% | - |
| 13.12.2024 | 40,84 | 40,84 | 40,22 | 40,30 | -1,32% | - |
| 12.12.2024 | 40,79 | 40,93 | 39,87 | 40,84 | 0,12% | - |
| 11.12.2024 | 40,73 | 41,08 | 40,40 | 40,79 | 0,16% | - |
| 10.12.2024 | 41,09 | 41,09 | 40,14 | 40,73 | -0,88% | - |
| 09.12.2024 | 40,01 | 41,88 | 40,01 | 41,09 | 2,70% | - |
| 06.12.2024 | 40,41 | 40,67 | 40,01 | 40,01 | -0,99% | - |
| 05.12.2024 | 40,36 | 40,81 | 39,99 | 40,41 | 0,11% | - |
| 04.12.2024 | 40,30 | 40,64 | 40,02 | 40,36 | 0,16% | - |
| 03.12.2024 | 39,00 | 41,72 | 39,00 | 40,30 | 0,00% | - |
| 02.12.2024 | 39,42 | 40,79 | 39,42 | 40,30 | 2,23% | - |
| 29.11.2024 | 39,00 | 40,06 | 39,00 | 39,42 | 1,06% | - |
| 28.11.2024 | 38,92 | 39,52 | 38,01 | 39,00 | 0,22% | - |
| 27.11.2024 | 38,65 | 39,12 | 38,57 | 38,92 | 0,70% | - |
| 26.11.2024 | 39,04 | 39,04 | 38,32 | 38,65 | -1,00% | - |
| 25.11.2024 | 39,20 | 40,11 | 38,86 | 39,04 | -0,42% | - |
| 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% | - |