23,820€
-0,29%
Echtzeit-Aktienkurs AJINOMOTO
Bid:
Ask:
Aktienkurse zur AJINOMOTO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,01 | 24,27 | 23,74 | 23,79 | -0,42% | 205,00 |
| 11.11.2026 | 23,98 | 24,30 | 23,82 | 23,89 | -2,25% | - |
| 10.11.2026 | 24,42 | 25,49 | 24,10 | 24,44 | -6,84% | 1,00 |
| 09.11.2026 | 24,97 | 26,27 | 24,51 | 26,24 | 5,05% | - |
| 06.11.2026 | 23,98 | 25,23 | 23,98 | 24,98 | -5,49% | 1,00 |
| 05.11.2026 | 27,41 | 27,56 | 26,40 | 26,43 | -5,99% | - |
| 04.11.2026 | 27,76 | 28,20 | 27,74 | 28,11 | -2,40% | - |
| 03.11.2026 | 28,83 | 28,83 | 28,80 | 28,80 | -0,31% | - |
| 02.11.2026 | 29,01 | 29,27 | 28,89 | 28,89 | 0,19% | - |
| 30.10.2026 | 28,90 | 29,32 | 28,67 | 28,84 | -0,12% | - |
| 29.10.2026 | 29,01 | 29,23 | 28,84 | 28,87 | -1,42% | 14,00 |
| 28.10.2026 | 29,23 | 29,61 | 28,98 | 29,29 | -0,48% | - |
| 27.10.2026 | 29,00 | 29,47 | 28,92 | 29,43 | 2,54% | - |
| 26.10.2026 | 28,46 | 28,90 | 28,38 | 28,70 | 1,29% | - |
| 23.10.2026 | 28,55 | 28,94 | 28,32 | 28,33 | -1,01% | - |
| 22.10.2026 | 28,80 | 28,84 | 28,41 | 28,62 | -3,83% | - |
| 21.10.2026 | 29,71 | 29,92 | 29,51 | 29,76 | 0,32% | - |
| 20.10.2026 | 29,30 | 29,85 | 29,23 | 29,67 | 0,70% | - |
| 19.10.2026 | 29,67 | 29,83 | 29,42 | 29,46 | 0,68% | 200,00 |
| 16.10.2026 | 29,96 | 29,99 | 29,04 | 29,26 | -2,06% | - |
| 15.10.2026 | 29,70 | 29,90 | 29,43 | 29,88 | -2,19% | - |
| 14.10.2026 | 30,82 | 30,85 | 30,37 | 30,55 | 2,07% | - |
| 13.10.2026 | 29,90 | 30,02 | 29,84 | 29,93 | -0,32% | - |
| 12.10.2026 | 30,06 | 30,06 | 30,01 | 30,02 | 0,55% | - |
| 09.10.2026 | 30,16 | 30,47 | 29,83 | 29,86 | 0,52% | - |
| 08.10.2026 | 29,89 | 29,94 | 29,56 | 29,70 | -0,12% | - |
| 07.10.2026 | 30,14 | 30,32 | 29,68 | 29,74 | -1,82% | - |
| 06.10.2026 | 30,09 | 30,31 | 30,03 | 30,29 | 1,14% | - |
| 05.10.2026 | 30,06 | 30,19 | 29,88 | 29,95 | 1,05% | - |
| 02.10.2026 | 29,74 | 29,91 | 29,45 | 29,64 | 0,94% | - |
| 01.10.2026 | 29,17 | 29,51 | 29,07 | 29,36 | 2,14% | - |
| 30.09.2026 | 28,70 | 28,92 | 28,45 | 28,75 | 2,02% | - |
| 29.09.2026 | 27,62 | 28,25 | 27,61 | 28,18 | 0,66% | - |
| 28.09.2026 | 28,04 | 28,13 | 27,85 | 27,99 | -0,67% | - |
| 25.09.2026 | 27,94 | 28,27 | 27,92 | 28,18 | 1,95% | - |
| 24.09.2026 | 28,07 | 28,10 | 27,57 | 27,64 | -0,13% | - |
| 23.09.2026 | 27,57 | 27,70 | 27,36 | 27,68 | -0,04% | - |
| 22.09.2026 | 27,69 | 27,75 | 27,57 | 27,69 | 1,50% | - |
| 21.09.2026 | 27,30 | 27,30 | 27,27 | 27,28 | -0,09% | 100,00 |
| 18.09.2026 | 27,26 | 27,35 | 27,08 | 27,30 | -2,20% | - |
| 17.09.2026 | 27,53 | 27,95 | 27,44 | 27,92 | 2,14% | 115,00 |
| 16.09.2026 | 27,01 | 27,68 | 27,00 | 27,33 | 0,24% | - |
| 15.09.2026 | 27,20 | 27,43 | 27,14 | 27,27 | -0,53% | - |
| 14.09.2026 | 27,57 | 27,61 | 27,29 | 27,41 | -2,42% | 57,00 |
| 11.09.2026 | 27,53 | 28,14 | 27,49 | 28,09 | -0,46% | 100,00 |
| 10.09.2026 | 28,20 | 28,23 | 27,91 | 28,22 | -0,23% | - |
| 09.09.2026 | 28,68 | 28,72 | 27,99 | 28,29 | -0,25% | - |
| 08.09.2026 | 28,81 | 28,86 | 28,29 | 28,36 | -3,27% | - |
| 07.09.2026 | 28,90 | 29,45 | 28,73 | 29,32 | 2,00% | - |
| 04.09.2026 | 28,64 | 28,74 | 28,36 | 28,74 | 0,40% | - |
| 03.09.2026 | 28,47 | 28,67 | 28,18 | 28,63 | -0,03% | - |
| 02.09.2026 | 28,17 | 28,71 | 28,04 | 28,64 | 1,69% | - |
| 01.09.2026 | 28,63 | 28,90 | 28,08 | 28,16 | -3,51% | - |
| 31.08.2026 | 29,16 | 29,31 | 28,74 | 29,19 | 0,24% | - |
| 28.08.2026 | 29,46 | 29,51 | 29,00 | 29,12 | -0,94% | - |
| 27.08.2026 | 29,34 | 29,47 | 28,96 | 29,39 | 0,94% | - |
| 26.08.2026 | 29,28 | 29,31 | 28,99 | 29,12 | -1,41% | 82,00 |
| 25.08.2026 | 29,34 | 30,05 | 29,33 | 29,53 | 2,20% | - |
| 24.08.2026 | 28,99 | 29,12 | 28,76 | 28,90 | -0,94% | 100,00 |
| 21.08.2026 | 28,94 | 29,46 | 28,79 | 29,17 | 0,52% | - |
| 20.08.2026 | 28,79 | 29,28 | 28,46 | 29,02 | -0,15% | - |
| 19.08.2026 | 28,57 | 29,27 | 28,49 | 29,07 | -1,31% | - |
| 18.08.2026 | 29,65 | 29,97 | 29,45 | 29,45 | -4,86% | - |
| 17.08.2026 | 30,87 | 31,25 | 30,83 | 30,96 | 1,86% | - |
| 14.08.2026 | 30,28 | 30,43 | 30,18 | 30,39 | -2,49% | - |
| 13.08.2026 | 30,64 | 31,28 | 30,45 | 31,17 | 3,21% | - |
| 12.08.2026 | 29,84 | 30,27 | 29,69 | 30,20 | 6,53% | - |
| 11.08.2026 | 28,45 | 28,45 | 28,20 | 28,35 | 0,23% | - |
| 10.08.2026 | 28,75 | 29,08 | 28,06 | 28,28 | -1,74% | 100,00 |
| 07.08.2026 | 28,28 | 28,87 | 28,19 | 28,78 | 1,64% | - |
| 06.08.2026 | 28,73 | 28,92 | 26,95 | 28,32 | -3,25% | - |
| 05.08.2026 | 29,23 | 29,52 | 29,01 | 29,27 | 6,28% | 1.509,00 |
| 04.08.2026 | 26,95 | 27,78 | 26,94 | 27,54 | 1,01% | - |
| 03.08.2026 | 27,23 | 27,31 | 26,96 | 27,26 | 0,94% | 11,00 |
| 31.07.2026 | 26,69 | 27,16 | 26,53 | 27,01 | 1,35% | - |
| 30.07.2026 | 25,78 | 26,66 | 25,71 | 26,65 | 2,03% | - |
| 29.07.2026 | 25,79 | 26,42 | 25,67 | 26,12 | -0,57% | - |
| 28.07.2026 | 26,17 | 26,55 | 26,00 | 26,27 | -1,68% | - |
| 27.07.2026 | 27,10 | 27,29 | 26,63 | 26,72 | -2,11% | - |
| 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 |