35,680€
-1,16%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 36,10 | 36,10 | 35,66 | 35,68 | -1,18% | - |
20.05.2024 | 35,31 | 36,21 | 35,31 | 36,10 | 2,24% | - |
17.05.2024 | 36,04 | 36,04 | 35,16 | 35,31 | -2,01% | - |
16.05.2024 | 36,02 | 36,50 | 35,90 | 36,04 | 0,04% | - |
15.05.2024 | 35,28 | 36,03 | 35,28 | 36,02 | 2,11% | - |
14.05.2024 | 35,13 | 35,70 | 34,99 | 35,28 | -1,19% | - |
13.05.2024 | 35,65 | 35,83 | 35,56 | 35,70 | -1,83% | - |
10.05.2024 | 34,79 | 36,37 | 34,76 | 36,37 | 4,63% | - |
09.05.2024 | 34,54 | 34,84 | 34,37 | 34,76 | 0,10% | - |
08.05.2024 | 34,70 | 34,79 | 34,42 | 34,72 | -1,71% | - |
07.05.2024 | 35,39 | 35,45 | 35,14 | 35,33 | -0,17% | - |
06.05.2024 | 35,37 | 35,39 | 35,00 | 35,39 | 0,06% | 25,00 |
03.05.2024 | 35,31 | 35,56 | 35,19 | 35,37 | 0,16% | - |
02.05.2024 | 34,72 | 35,33 | 34,72 | 35,31 | 1,71% | - |
30.04.2024 | 34,75 | 35,05 | 34,64 | 34,72 | -0,09% | - |
29.04.2024 | 34,53 | 34,99 | 34,39 | 34,75 | 0,64% | - |
26.04.2024 | 34,09 | 34,53 | 33,90 | 34,53 | 1,29% | - |
25.04.2024 | 34,01 | 34,14 | 33,75 | 34,09 | 0,24% | - |
24.04.2024 | 34,28 | 34,31 | 33,92 | 34,01 | -0,79% | - |
23.04.2024 | 34,28 | 34,31 | 34,00 | 34,28 | 1,12% | - |
22.04.2024 | 33,61 | 33,93 | 33,48 | 33,90 | 3,89% | - |
19.04.2024 | 33,24 | 33,24 | 32,52 | 32,63 | -1,85% | 67,00 |
18.04.2024 | 33,44 | 33,54 | 33,12 | 33,24 | -0,58% | - |
17.04.2024 | 33,84 | 33,86 | 33,32 | 33,44 | 0,19% | - |
16.04.2024 | 33,54 | 33,65 | 33,20 | 33,37 | -0,51% | - |
15.04.2024 | 34,00 | 34,00 | 33,39 | 33,54 | -1,35% | - |
12.04.2024 | 34,07 | 34,26 | 33,74 | 34,00 | -0,19% | 30,00 |
11.04.2024 | 33,98 | 34,09 | 33,65 | 34,07 | 0,25% | - |
10.04.2024 | 34,33 | 34,35 | 33,86 | 33,98 | -1,01% | 70,00 |
09.04.2024 | 34,13 | 34,44 | 34,10 | 34,33 | 0,57% | - |
08.04.2024 | 33,92 | 34,21 | 33,87 | 34,13 | 0,63% | - |
05.04.2024 | 33,41 | 33,94 | 33,41 | 33,92 | 1,51% | - |
04.04.2024 | 33,64 | 33,96 | 33,27 | 33,41 | -0,68% | - |
03.04.2024 | 33,60 | 33,65 | 33,44 | 33,64 | -0,84% | - |
02.04.2024 | 34,68 | 34,68 | 33,72 | 33,93 | -2,23% | - |
28.03.2024 | 34,60 | 34,70 | 34,20 | 34,70 | 0,29% | - |
27.03.2024 | 33,80 | 34,70 | 33,80 | 34,60 | 2,37% | - |
26.03.2024 | 33,40 | 34,00 | 33,40 | 33,80 | 1,20% | - |
25.03.2024 | 33,40 | 33,60 | 32,70 | 33,40 | 0,00% | - |
22.03.2024 | 33,70 | 33,70 | 33,20 | 33,40 | -0,89% | - |
21.03.2024 | 34,00 | 34,00 | 33,40 | 33,70 | -0,88% | - |
20.03.2024 | 34,20 | 34,40 | 33,90 | 34,00 | -0,58% | - |
19.03.2024 | 33,70 | 34,20 | 33,70 | 34,20 | 1,48% | - |
18.03.2024 | 33,70 | 33,80 | 33,60 | 33,70 | 3,06% | 245,00 |
15.03.2024 | 33,50 | 33,50 | 32,50 | 32,70 | -2,39% | 4,00 |
14.03.2024 | 33,10 | 33,70 | 33,10 | 33,50 | 1,21% | 32,00 |
13.03.2024 | 34,10 | 34,10 | 32,90 | 33,10 | -2,93% | - |
12.03.2024 | 33,80 | 34,10 | 33,60 | 34,10 | 0,89% | - |
11.03.2024 | 34,90 | 34,90 | 33,60 | 33,80 | -3,15% | - |
08.03.2024 | 34,60 | 35,00 | 34,20 | 34,90 | 0,87% | - |
07.03.2024 | 34,30 | 34,70 | 34,20 | 34,60 | 0,87% | - |
06.03.2024 | 34,10 | 34,40 | 33,80 | 34,30 | 0,59% | - |
05.03.2024 | 33,30 | 34,10 | 33,30 | 34,10 | 2,40% | - |
04.03.2024 | 33,50 | 33,60 | 33,10 | 33,30 | -2,92% | - |
01.03.2024 | 34,10 | 34,40 | 34,00 | 34,30 | 0,59% | 3,00 |
29.02.2024 | 34,70 | 34,70 | 33,70 | 34,10 | -1,73% | 50,00 |
28.02.2024 | 35,10 | 35,10 | 34,60 | 34,70 | -1,14% | - |
27.02.2024 | 36,00 | 36,00 | 34,80 | 35,10 | -2,50% | - |
26.02.2024 | 36,00 | 36,10 | 35,80 | 36,00 | -1,10% | - |
23.02.2024 | 36,20 | 36,40 | 36,20 | 36,40 | 0,55% | - |
22.02.2024 | 36,00 | 36,20 | 35,80 | 36,20 | 1,12% | - |
21.02.2024 | 35,70 | 35,80 | 35,60 | 35,80 | 0,28% | - |
20.02.2024 | 35,10 | 35,90 | 35,10 | 35,70 | 1,71% | 50,00 |
19.02.2024 | 35,10 | 35,20 | 35,00 | 35,10 | 0,00% | - |
16.02.2024 | 35,50 | 35,50 | 35,00 | 35,10 | -1,13% | - |
15.02.2024 | 35,60 | 35,60 | 35,10 | 35,50 | -0,28% | - |
14.02.2024 | 35,40 | 35,60 | 35,40 | 35,60 | -1,93% | - |
13.02.2024 | 35,80 | 36,70 | 35,80 | 36,30 | 1,40% | - |
12.02.2024 | 35,50 | 36,00 | 35,40 | 35,80 | 0,85% | - |
09.02.2024 | 35,70 | 35,90 | 34,80 | 35,50 | -0,56% | - |
08.02.2024 | 35,70 | 36,20 | 35,70 | 35,70 | 0,00% | - |
07.02.2024 | 37,10 | 37,10 | 35,40 | 35,70 | -3,77% | - |
06.02.2024 | 37,90 | 37,90 | 37,10 | 37,10 | -2,11% | - |
05.02.2024 | 37,90 | 38,00 | 37,60 | 37,90 | 0,00% | - |
02.02.2024 | 37,70 | 38,00 | 37,50 | 37,90 | 0,53% | - |
01.02.2024 | 37,90 | 38,10 | 37,50 | 37,70 | -0,53% | 20,00 |
31.01.2024 | 38,10 | 38,20 | 37,50 | 37,90 | 1,61% | - |
30.01.2024 | 37,70 | 37,70 | 37,30 | 37,30 | -1,06% | - |
29.01.2024 | 37,50 | 37,90 | 37,50 | 37,70 | 2,72% | - |
26.01.2024 | 37,70 | 37,70 | 36,70 | 36,70 | -2,65% | 300,00 |
25.01.2024 | 37,60 | 37,90 | 37,50 | 37,70 | 0,53% | - |
24.01.2024 | 37,40 | 37,70 | 37,40 | 37,50 | -2,09% | - |
23.01.2024 | 38,30 | 38,40 | 37,70 | 38,30 | 0,00% | - |
22.01.2024 | 38,00 | 38,30 | 37,90 | 38,30 | 3,79% | 800,00 |
19.01.2024 | 37,20 | 37,20 | 36,40 | 36,90 | -0,81% | - |
18.01.2024 | 36,10 | 37,20 | 36,10 | 37,20 | 3,05% | - |
17.01.2024 | 36,20 | 36,20 | 35,90 | 36,10 | -1,63% | - |
16.01.2024 | 36,90 | 37,00 | 36,50 | 36,70 | -0,54% | 2,00 |
15.01.2024 | 36,60 | 37,10 | 36,60 | 36,90 | 0,82% | - |
12.01.2024 | 36,70 | 36,70 | 36,30 | 36,60 | -0,27% | - |
11.01.2024 | 36,10 | 36,80 | 36,10 | 36,70 | 1,66% | - |
10.01.2024 | 35,90 | 36,20 | 35,80 | 36,10 | 1,69% | - |
09.01.2024 | 35,20 | 35,50 | 35,20 | 35,50 | 0,85% | - |
08.01.2024 | 35,20 | 35,20 | 35,00 | 35,20 | 0,00% | - |
05.01.2024 | 34,80 | 35,60 | 34,60 | 35,20 | 1,15% | - |
04.01.2024 | 34,80 | 35,10 | 34,70 | 34,80 | 0,00% | - |
03.01.2024 | 34,80 | 34,90 | 34,20 | 34,80 | 0,00% | - |
02.01.2024 | 34,40 | 35,00 | 34,30 | 34,80 | 1,16% | - |
29.12.2023 | 34,70 | 35,30 | 34,40 | 34,40 | -0,86% | - |
28.12.2023 | 34,30 | 34,80 | 34,10 | 34,70 | 1,17% | 60,00 |