38,580€
2,52%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 37,63 | 37,63 | 37,63 | 37,63 | 0,03% | - |
| 20.11.2024 | 37,62 | 37,62 | 37,62 | 37,62 | -0,16% | - |
| 19.11.2024 | 37,68 | 37,68 | 37,68 | 37,68 | 0,99% | - |
| 18.11.2024 | 37,31 | 37,31 | 37,31 | 37,31 | -1,19% | - |
| 15.11.2024 | 37,64 | 37,76 | 37,64 | 37,76 | 1,72% | - |
| 14.11.2024 | 37,13 | 37,13 | 37,12 | 37,12 | 0,95% | - |
| 13.11.2024 | 36,74 | 36,77 | 36,74 | 36,77 | -2,62% | - |
| 12.11.2024 | 37,76 | 37,76 | 37,76 | 37,76 | 1,53% | - |
| 11.11.2024 | 37,19 | 37,19 | 37,19 | 37,19 | -1,95% | - |
| 08.11.2024 | 37,93 | 37,93 | 37,93 | 37,93 | 0,64% | - |
| 07.11.2024 | 35,28 | 37,69 | 35,28 | 37,69 | 7,72% | - |
| 06.11.2024 | 34,99 | 34,99 | 34,99 | 34,99 | -0,03% | - |
| 05.11.2024 | 34,59 | 35,00 | 34,59 | 35,00 | 1,04% | - |
| 04.11.2024 | 34,64 | 34,64 | 34,64 | 34,64 | 0,12% | - |
| 01.11.2024 | 34,54 | 34,60 | 34,54 | 34,60 | -1,20% | - |
| 31.10.2024 | 35,02 | 35,02 | 35,02 | 35,02 | -1,05% | - |
| 30.10.2024 | 35,39 | 35,39 | 35,39 | 35,39 | 0,37% | - |
| 29.10.2024 | 35,26 | 35,26 | 35,26 | 35,26 | 1,64% | - |
| 28.10.2024 | 34,69 | 34,69 | 34,69 | 34,69 | 1,61% | - |
| 25.10.2024 | 34,14 | 34,14 | 34,14 | 34,14 | 0,59% | - |
| 24.10.2024 | 34,26 | 34,28 | 33,94 | 33,94 | 0,56% | - |
| 23.10.2024 | 34,05 | 34,05 | 33,75 | 33,75 | -2,60% | - |
| 22.10.2024 | 34,31 | 34,65 | 34,31 | 34,65 | -0,46% | - |
| 18.10.2024 | 34,81 | 34,81 | 34,81 | 34,81 | 0,26% | - |
| 17.10.2024 | 34,72 | 34,72 | 34,72 | 34,72 | -0,66% | - |
| 16.10.2024 | 34,95 | 34,95 | 34,95 | 34,95 | -1,80% | - |
| 15.10.2024 | 35,59 | 35,59 | 35,59 | 35,59 | 0,42% | - |
| 14.10.2024 | 35,44 | 35,44 | 35,44 | 35,44 | 0,43% | - |
| 11.10.2024 | 35,29 | 35,29 | 35,29 | 35,29 | 0,00% | - |
| 10.10.2024 | 35,29 | 35,29 | 35,29 | 35,29 | -0,42% | - |
| 09.10.2024 | 35,44 | 35,44 | 35,44 | 35,44 | 0,91% | - |
| 08.10.2024 | 35,12 | 35,12 | 35,12 | 35,12 | -1,60% | - |
| 07.10.2024 | 35,69 | 35,69 | 35,69 | 35,69 | -0,50% | - |
| 04.10.2024 | 35,87 | 35,87 | 35,87 | 35,87 | 0,93% | - |
| 03.10.2024 | 35,54 | 35,54 | 35,54 | 35,54 | 4,50% | - |
| 02.10.2024 | 34,01 | 34,01 | 34,01 | 34,01 | -0,29% | - |
| 01.10.2024 | 34,11 | 34,11 | 34,11 | 34,11 | 0,00% | - |
| 27.09.2024 | 34,52 | 34,52 | 34,11 | 34,11 | -1,79% | - |
| 26.09.2024 | 34,73 | 34,73 | 34,73 | 34,73 | 3,86% | - |
| 25.09.2024 | 33,44 | 33,44 | 33,44 | 33,44 | -2,31% | - |
| 23.09.2024 | 33,25 | 34,23 | 33,25 | 34,23 | 1,60% | - |
| 20.09.2024 | 33,88 | 33,88 | 33,69 | 33,69 | 0,81% | - |
| 19.09.2024 | 33,34 | 33,43 | 33,34 | 33,42 | 0,63% | 513,00 |
| 18.09.2024 | 33,21 | 33,21 | 33,21 | 33,21 | -2,24% | - |
| 17.09.2024 | 33,97 | 33,97 | 33,97 | 33,97 | 1,74% | - |
| 16.09.2024 | 33,39 | 33,39 | 33,39 | 33,39 | -0,15% | - |
| 13.09.2024 | 33,44 | 33,44 | 33,44 | 33,44 | -2,85% | - |
| 12.09.2024 | 34,42 | 34,42 | 34,42 | 34,42 | 0,12% | - |
| 11.09.2024 | 34,38 | 34,38 | 34,38 | 34,38 | 0,67% | - |
| 10.09.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -0,52% | - |
| 09.09.2024 | 34,33 | 34,33 | 34,33 | 34,33 | 1,00% | - |
| 06.09.2024 | 33,99 | 33,99 | 33,99 | 33,99 | 0,62% | - |
| 05.09.2024 | 33,78 | 33,78 | 33,78 | 33,78 | 2,24% | - |
| 04.09.2024 | 33,04 | 33,04 | 33,04 | 33,04 | -2,77% | - |
| 03.09.2024 | 33,98 | 33,98 | 33,98 | 33,98 | 1,10% | - |
| 02.09.2024 | 33,61 | 33,61 | 33,61 | 33,61 | -2,61% | - |
| 30.08.2024 | 34,51 | 34,51 | 34,51 | 34,51 | 0,79% | - |
| 29.08.2024 | 34,24 | 34,24 | 34,24 | 34,24 | 1,15% | - |
| 27.08.2024 | 33,85 | 33,85 | 33,85 | 33,85 | 0,65% | - |
| 26.08.2024 | 33,63 | 33,63 | 33,63 | 33,63 | -0,50% | - |
| 23.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,81% | - |
| 22.08.2024 | 33,53 | 33,53 | 33,53 | 33,53 | 1,15% | - |
| 21.08.2024 | 33,15 | 33,15 | 33,15 | 33,15 | 0,82% | - |
| 20.08.2024 | 32,88 | 32,88 | 32,88 | 32,88 | -2,55% | - |
| 19.08.2024 | 33,74 | 33,74 | 33,74 | 33,74 | 1,35% | - |
| 16.08.2024 | 33,29 | 33,29 | 33,29 | 33,29 | 1,77% | - |
| 15.08.2024 | 32,71 | 32,71 | 32,71 | 32,71 | 0,93% | - |
| 14.08.2024 | 32,41 | 32,41 | 32,41 | 32,41 | 0,87% | - |
| 13.08.2024 | 32,13 | 32,13 | 32,13 | 32,13 | 2,68% | - |
| 12.08.2024 | 31,29 | 31,29 | 31,29 | 31,29 | -1,42% | - |
| 09.08.2024 | 31,74 | 31,74 | 31,74 | 31,74 | 1,18% | - |
| 08.08.2024 | 31,37 | 31,37 | 31,37 | 31,37 | 0,42% | - |
| 07.08.2024 | 31,24 | 31,24 | 31,24 | 31,24 | -2,56% | - |
| 06.08.2024 | 32,06 | 32,06 | 32,06 | 32,06 | -7,15% | - |
| 05.08.2024 | 34,53 | 34,53 | 34,53 | 34,53 | -5,16% | - |
| 02.08.2024 | 36,41 | 36,41 | 36,41 | 36,41 | -3,83% | - |
| 01.08.2024 | 37,86 | 37,86 | 37,86 | 37,86 | 1,42% | - |
| 31.07.2024 | 37,33 | 37,33 | 37,33 | 37,33 | 1,39% | - |
| 30.07.2024 | 36,82 | 36,82 | 36,82 | 36,82 | 0,22% | - |
| 29.07.2024 | 36,74 | 36,74 | 36,74 | 36,74 | 1,91% | - |
| 26.07.2024 | 36,38 | 36,38 | 36,05 | 36,05 | -2,38% | 100,00 |
| 25.07.2024 | 36,93 | 36,93 | 36,93 | 36,93 | 2,53% | - |
| 24.07.2024 | 36,02 | 36,02 | 36,02 | 36,02 | -0,50% | - |
| 23.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 22.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,70% | - |
| 19.07.2024 | 35,80 | 35,80 | 35,70 | 35,79 | -1,30% | - |
| 18.07.2024 | 36,26 | 36,26 | 36,26 | 36,26 | 4,26% | - |
| 17.07.2024 | 34,78 | 34,78 | 34,78 | 34,78 | 0,35% | - |
| 16.07.2024 | 34,66 | 34,66 | 34,66 | 34,66 | -2,99% | - |
| 15.07.2024 | 35,73 | 35,73 | 35,73 | 35,73 | 0,48% | - |
| 12.07.2024 | 35,56 | 35,56 | 35,56 | 35,56 | 1,75% | - |
| 11.07.2024 | 34,95 | 34,95 | 34,95 | 34,95 | 1,87% | - |
| 10.07.2024 | 34,31 | 34,31 | 34,31 | 34,31 | 1,30% | - |
| 09.07.2024 | 33,87 | 33,87 | 33,87 | 33,87 | 1,13% | - |
| 08.07.2024 | 33,49 | 33,49 | 33,49 | 33,49 | 1,45% | - |
| 05.07.2024 | 33,01 | 33,01 | 33,01 | 33,01 | -0,96% | - |
| 04.07.2024 | 33,33 | 33,33 | 33,33 | 33,33 | 1,09% | - |
| 03.07.2024 | 32,97 | 32,97 | 32,97 | 32,97 | 0,33% | - |
| 02.07.2024 | 32,86 | 32,86 | 32,86 | 32,86 | 0,24% | - |
| 01.07.2024 | 32,78 | 32,78 | 32,78 | 32,78 | 0,80% | - |