27,325€
0,94%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 27,07 | 27,56 | 26,99 | 27,29 | 0,81% | - |
| 23.07.2026 | 27,42 | 27,52 | 27,03 | 27,07 | -4,24% | 33,00 |
| 22.07.2026 | 28,48 | 28,49 | 27,99 | 28,27 | -1,43% | - |
| 21.07.2026 | 28,30 | 28,68 | 28,13 | 28,68 | 2,92% | - |
| 20.07.2026 | 27,97 | 27,98 | 27,66 | 27,87 | -0,21% | 878,00 |
| 17.07.2026 | 27,69 | 28,07 | 26,99 | 27,93 | -2,31% | - |
| 16.07.2026 | 28,89 | 29,04 | 28,31 | 28,59 | -4,65% | 45,00 |
| 15.07.2026 | 30,21 | 30,32 | 29,90 | 29,98 | -2,95% | 40,00 |
| 14.07.2026 | 30,44 | 31,04 | 30,39 | 30,89 | 1,85% | 30,00 |
| 13.07.2026 | 30,50 | 30,59 | 30,16 | 30,33 | -2,71% | - |
| 10.07.2026 | 31,06 | 31,21 | 30,95 | 31,18 | 0,27% | - |
| 09.07.2026 | 30,93 | 31,09 | 30,69 | 31,09 | 1,34% | 300,00 |
| 08.07.2026 | 31,23 | 31,26 | 30,40 | 30,68 | -1,22% | - |
| 07.07.2026 | 31,74 | 31,94 | 30,89 | 31,06 | -5,02% | 150,00 |
| 06.07.2026 | 33,22 | 33,23 | 32,15 | 32,70 | -0,95% | - |
| 03.07.2026 | 33,16 | 33,48 | 32,90 | 33,02 | 3,61% | 3.000,00 |
| 02.07.2026 | 32,93 | 33,25 | 31,87 | 31,87 | -3,88% | - |
| 01.07.2026 | 31,95 | 33,60 | 31,95 | 33,15 | 4,79% | - |
| 30.06.2026 | 31,85 | 32,03 | 31,63 | 31,64 | 0,03% | - |
| 29.06.2026 | 30,75 | 31,83 | 30,75 | 31,63 | 1,75% | - |
| 26.06.2026 | 30,71 | 31,34 | 30,61 | 31,08 | 0,32% | 825,00 |
| 25.06.2026 | 29,80 | 31,51 | 29,80 | 30,98 | 3,63% | 463,00 |
| 24.06.2026 | 30,46 | 30,46 | 29,67 | 29,90 | -1,95% | 174,00 |
| 23.06.2026 | 33,45 | 33,45 | 29,98 | 30,49 | -9,69% | 211,00 |
| 22.06.2026 | 31,44 | 34,91 | 31,44 | 33,76 | 7,74% | - |
| 19.06.2026 | 31,80 | 31,80 | 31,04 | 31,34 | -1,77% | 200,00 |
| 18.06.2026 | 28,96 | 32,16 | 28,96 | 31,90 | 10,02% | 1.575,00 |
| 17.06.2026 | 27,81 | 29,24 | 27,81 | 29,00 | 3,74% | 100,00 |
| 16.06.2026 | 27,60 | 27,96 | 27,57 | 27,95 | 3,31% | 700,00 |
| 15.06.2026 | 27,77 | 27,77 | 27,00 | 27,06 | -3,15% | 280,00 |
| 12.06.2026 | 27,81 | 28,24 | 27,42 | 27,94 | -0,25% | - |
| 11.06.2026 | 25,31 | 28,05 | 25,31 | 28,01 | 10,63% | - |
| 10.06.2026 | 25,65 | 25,65 | 25,09 | 25,32 | -1,06% | 69,00 |
| 09.06.2026 | 26,60 | 26,60 | 25,31 | 25,59 | -4,10% | 7,00 |
| 08.06.2026 | 26,09 | 26,82 | 26,07 | 26,68 | 0,24% | 131,00 |
| 05.06.2026 | 27,66 | 27,66 | 26,45 | 26,62 | -2,74% | 290,00 |
| 04.06.2026 | 28,20 | 28,20 | 26,95 | 27,37 | -3,01% | 1.301,00 |
| 03.06.2026 | 28,52 | 28,52 | 27,85 | 28,22 | -0,27% | 20,00 |
| 02.06.2026 | 29,26 | 29,26 | 28,07 | 28,29 | -2,85% | 142,00 |
| 01.06.2026 | 27,76 | 29,22 | 27,76 | 29,12 | 4,52% | 179,00 |
| 29.05.2026 | 27,51 | 28,15 | 27,50 | 27,86 | -1,88% | - |
| 28.05.2026 | 28,88 | 28,88 | 27,59 | 28,40 | -1,47% | 31,00 |
| 27.05.2026 | 28,49 | 28,99 | 28,43 | 28,82 | -1,25% | 6,00 |
| 26.05.2026 | 29,14 | 29,86 | 28,80 | 29,19 | -3,30% | 75,00 |
| 25.05.2026 | 29,30 | 30,35 | 29,28 | 30,18 | 4,18% | 35,00 |
| 22.05.2026 | 28,62 | 29,43 | 28,40 | 28,97 | 1,79% | 370,00 |
| 21.05.2026 | 28,11 | 28,60 | 28,01 | 28,46 | 1,79% | - |
| 20.05.2026 | 27,47 | 28,26 | 27,45 | 27,96 | 0,43% | 515,00 |
| 19.05.2026 | 28,89 | 28,89 | 27,42 | 27,84 | -4,89% | 752,00 |
| 18.05.2026 | 29,02 | 29,40 | 27,94 | 29,27 | -0,19% | 342,00 |
| 15.05.2026 | 30,39 | 30,39 | 28,36 | 29,33 | -3,54% | 548,00 |
| 14.05.2026 | 29,75 | 30,74 | 29,75 | 30,40 | 2,17% | 238,00 |
| 13.05.2026 | 29,81 | 29,97 | 29,61 | 29,76 | 1,99% | 426,00 |
| 12.05.2026 | 29,79 | 29,91 | 29,03 | 29,18 | -3,60% | 1.275,00 |
| 11.05.2026 | 27,85 | 30,48 | 27,85 | 30,27 | 12,18% | 1.014,00 |
| 08.05.2026 | 26,57 | 27,15 | 26,57 | 26,98 | -0,44% | - |
| 07.05.2026 | 27,28 | 27,35 | 27,10 | 27,10 | 0,37% | - |
| 06.05.2026 | 26,68 | 27,12 | 26,68 | 27,00 | 0,02% | - |
| 05.05.2026 | 27,14 | 27,22 | 26,99 | 27,00 | -2,53% | - |
| 04.05.2026 | 26,51 | 27,72 | 26,51 | 27,70 | 0,20% | 4,00 |
| 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% | - |