27,265€
-2,40%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 27,77 | 27,77 | 27,00 | 27,26 | -2,42% | - |
| 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% | - |
| 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% | - |