26,510€
-4,09%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 25,82 | 27,84 | 25,82 | 27,64 | 7,65% | 43,00 |
| 29.04.2026 | 25,49 | 25,68 | 25,49 | 25,68 | 0,65% | - |
| 28.04.2026 | 25,60 | 25,70 | 25,46 | 25,51 | -0,74% | - |
| 27.04.2026 | 25,73 | 25,82 | 25,30 | 25,70 | 0,43% | 700,00 |
| 24.04.2026 | 25,96 | 25,97 | 25,39 | 25,59 | 4,60% | - |
| 23.04.2026 | 24,71 | 24,77 | 24,16 | 24,47 | -1,43% | 15,00 |
| 22.04.2026 | 24,86 | 24,99 | 24,51 | 24,82 | -0,88% | - |
| 21.04.2026 | 24,79 | 25,47 | 24,79 | 25,04 | 1,07% | - |
| 20.04.2026 | 24,91 | 25,12 | 24,49 | 24,78 | -0,74% | - |
| 17.04.2026 | 24,54 | 24,96 | 24,24 | 24,96 | 0,67% | 4,00 |
| 16.04.2026 | 25,05 | 25,14 | 24,73 | 24,80 | -0,86% | - |
| 15.04.2026 | 24,97 | 25,11 | 24,83 | 25,01 | 1,01% | 200,00 |
| 14.04.2026 | 24,65 | 24,87 | 24,49 | 24,76 | -1,82% | - |
| 13.04.2026 | 24,99 | 25,23 | 24,58 | 25,22 | 0,20% | - |
| 10.04.2026 | 25,13 | 25,21 | 25,00 | 25,17 | -0,69% | - |
| 09.04.2026 | 25,43 | 25,50 | 24,93 | 25,35 | -2,35% | - |
| 08.04.2026 | 25,85 | 26,40 | 25,61 | 25,96 | 6,24% | 700,00 |
| 07.04.2026 | 24,96 | 25,07 | 24,32 | 24,43 | -4,42% | 121,00 |
| 02.04.2026 | 25,27 | 25,76 | 25,11 | 25,56 | 1,17% | - |
| 01.04.2026 | 24,97 | 25,47 | 24,94 | 25,27 | 2,02% | - |
| 31.03.2026 | 24,16 | 24,79 | 23,76 | 24,77 | 2,25% | - |
| 30.03.2026 | 23,99 | 24,56 | 23,91 | 24,22 | 1,74% | - |
| 27.03.2026 | 24,23 | 24,65 | 23,75 | 23,81 | -1,81% | - |
| 26.03.2026 | 24,26 | 25,56 | 23,97 | 24,25 | -0,55% | - |
| 25.03.2026 | 23,64 | 25,26 | 23,64 | 24,38 | 4,10% | - |
| 24.03.2026 | 23,39 | 23,75 | 21,77 | 23,42 | 0,15% | - |
| 23.03.2026 | 23,87 | 23,87 | 21,55 | 23,39 | -2,68% | - |
| 20.03.2026 | 24,05 | 24,06 | 24,03 | 24,03 | -0,15% | - |
| 19.03.2026 | 24,17 | 24,63 | 23,24 | 24,07 | -1,92% | - |
| 18.03.2026 | 24,91 | 24,99 | 24,49 | 24,54 | -0,67% | - |
| 17.03.2026 | 24,67 | 24,88 | 23,51 | 24,70 | 0,20% | 35,00 |
| 16.03.2026 | 24,02 | 24,95 | 24,02 | 24,65 | 2,37% | 1,00 |
| 13.03.2026 | 23,73 | 24,57 | 23,53 | 24,08 | 1,24% | - |
| 12.03.2026 | 24,23 | 24,23 | 23,10 | 23,79 | -1,69% | - |
| 11.03.2026 | 24,46 | 24,46 | 23,94 | 24,20 | 1,09% | - |
| 10.03.2026 | 24,46 | 24,46 | 23,47 | 23,94 | -2,21% | - |
| 09.03.2026 | 23,86 | 24,65 | 22,89 | 24,48 | 0,72% | - |
| 06.03.2026 | 24,82 | 24,90 | 22,93 | 24,30 | 2,81% | 810,00 |
| 05.03.2026 | 24,69 | 24,82 | 23,58 | 23,64 | -7,89% | - |
| 04.03.2026 | 24,74 | 25,82 | 23,53 | 25,66 | 4,22% | - |
| 03.03.2026 | 26,90 | 26,90 | 23,82 | 24,62 | -7,89% | 700,00 |
| 02.03.2026 | 26,89 | 27,05 | 24,26 | 26,73 | 0,22% | 80,00 |
| 27.02.2026 | 26,68 | 28,07 | 26,21 | 26,67 | 0,36% | - |
| 26.02.2026 | 27,18 | 27,18 | 24,10 | 26,58 | -2,17% | 50,00 |
| 25.02.2026 | 25,83 | 27,41 | 25,83 | 27,17 | 4,64% | 4,00 |
| 24.02.2026 | 25,51 | 26,00 | 25,51 | 25,96 | 1,68% | 328,00 |
| 23.02.2026 | 25,26 | 25,71 | 25,22 | 25,53 | 0,77% | - |
| 20.02.2026 | 25,24 | 25,48 | 23,58 | 25,34 | 1,20% | 601,00 |
| 19.02.2026 | 25,25 | 25,37 | 24,91 | 25,04 | -2,93% | 792,00 |
| 18.02.2026 | 25,50 | 25,90 | 24,41 | 25,79 | 0,29% | 14,00 |
| 17.02.2026 | 24,98 | 26,07 | 24,98 | 25,72 | 3,21% | - |
| 16.02.2026 | 25,07 | 25,25 | 24,83 | 24,92 | -0,95% | 45,00 |
| 13.02.2026 | 24,52 | 25,25 | 24,39 | 25,16 | 5,08% | - |
| 12.02.2026 | 23,90 | 24,25 | 22,63 | 23,94 | 0,74% | - |
| 11.02.2026 | 23,37 | 23,83 | 23,37 | 23,77 | 1,93% | - |
| 10.02.2026 | 23,90 | 23,90 | 21,41 | 23,32 | -3,10% | - |
| 09.02.2026 | 22,40 | 24,28 | 22,40 | 24,06 | 8,21% | - |
| 06.02.2026 | 20,43 | 23,14 | 20,43 | 22,24 | 8,65% | - |
| 05.02.2026 | 19,29 | 20,64 | 19,06 | 20,47 | 5,98% | 200,00 |
| 04.02.2026 | 19,16 | 19,63 | 19,14 | 19,31 | 1,02% | - |
| 03.02.2026 | 19,36 | 19,37 | 19,07 | 19,12 | -1,49% | - |
| 02.02.2026 | 19,27 | 19,44 | 18,65 | 19,41 | 0,15% | - |
| 30.01.2026 | 18,87 | 19,89 | 18,87 | 19,38 | 3,53% | - |
| 29.01.2026 | 18,85 | 19,05 | 18,66 | 18,72 | 0,08% | - |
| 28.01.2026 | 18,80 | 18,85 | 18,24 | 18,70 | -0,27% | - |
| 27.01.2026 | 19,03 | 19,03 | 18,53 | 18,75 | -1,57% | - |
| 26.01.2026 | 18,97 | 19,24 | 18,86 | 19,05 | 0,32% | - |
| 23.01.2026 | 19,75 | 19,75 | 18,25 | 18,99 | -4,54% | - |
| 22.01.2026 | 19,95 | 19,95 | 19,52 | 19,89 | -0,04% | - |
| 21.01.2026 | 19,69 | 20,09 | 19,56 | 19,90 | 1,89% | - |
| 20.01.2026 | 19,85 | 20,26 | 19,51 | 19,53 | -2,22% | - |
| 19.01.2026 | 18,86 | 20,28 | 18,86 | 19,97 | 6,51% | - |
| 16.01.2026 | 18,63 | 18,84 | 18,35 | 18,75 | 0,33% | - |
| 15.01.2026 | 18,36 | 18,83 | 18,36 | 18,69 | 2,33% | - |
| 14.01.2026 | 18,00 | 18,56 | 18,00 | 18,27 | 1,08% | - |
| 13.01.2026 | 18,21 | 18,26 | 17,92 | 18,07 | -1,24% | - |
| 12.01.2026 | 18,29 | 18,31 | 18,14 | 18,30 | 0,10% | - |
| 09.01.2026 | 18,25 | 18,30 | 17,62 | 18,28 | 0,26% | - |
| 08.01.2026 | 18,22 | 18,27 | 18,00 | 18,23 | 0,16% | - |
| 07.01.2026 | 18,24 | 18,73 | 18,12 | 18,20 | 0,50% | - |
| 06.01.2026 | 18,23 | 18,43 | 18,04 | 18,11 | -1,12% | 2,00 |
| 05.01.2026 | 18,16 | 18,40 | 17,97 | 18,32 | 1,01% | - |
| 02.01.2026 | 18,15 | 18,16 | 18,09 | 18,14 | 0,29% | - |
| 30.12.2025 | 18,26 | 18,26 | 17,48 | 18,08 | -1,03% | - |
| 29.12.2025 | 18,30 | 18,67 | 18,20 | 18,27 | 0,41% | - |
| 23.12.2025 | 17,93 | 18,40 | 17,93 | 18,20 | 1,55% | - |
| 22.12.2025 | 18,31 | 18,31 | 17,84 | 17,92 | -2,89% | - |
| 19.12.2025 | 18,19 | 18,51 | 18,04 | 18,45 | 1,11% | 124,00 |
| 18.12.2025 | 17,96 | 18,75 | 17,95 | 18,25 | 1,30% | - |
| 17.12.2025 | 18,35 | 18,37 | 17,87 | 18,01 | -1,72% | - |
| 16.12.2025 | 18,49 | 18,74 | 18,20 | 18,33 | -0,85% | 2,00 |
| 15.12.2025 | 18,58 | 18,78 | 18,31 | 18,49 | -0,27% | - |
| 12.12.2025 | 18,18 | 18,72 | 17,95 | 18,54 | 2,11% | 335,00 |
| 11.12.2025 | 18,74 | 18,74 | 16,80 | 18,15 | -2,65% | 173,00 |
| 10.12.2025 | 19,41 | 19,41 | 18,51 | 18,65 | -4,09% | - |
| 09.12.2025 | 19,70 | 19,70 | 19,35 | 19,44 | -0,96% | - |
| 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 |