23,590€
-0,34%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 23,68 | 23,76 | 23,56 | 23,63 | -1,30% | - |
| 15.10.2025 | 23,91 | 24,02 | 23,81 | 23,94 | 1,21% | - |
| 14.10.2025 | 23,74 | 24,02 | 23,63 | 23,65 | 4,05% | - |
| 13.10.2025 | 23,67 | 23,69 | 22,73 | 22,73 | -2,40% | - |
| 10.10.2025 | 23,69 | 23,70 | 23,24 | 23,29 | -2,16% | - |
| 09.10.2025 | 23,54 | 23,86 | 23,43 | 23,81 | 0,46% | - |
| 08.10.2025 | 23,84 | 23,84 | 23,65 | 23,70 | -2,29% | - |
| 07.10.2025 | 24,36 | 24,40 | 24,19 | 24,25 | -2,28% | - |
| 06.10.2025 | 24,44 | 24,83 | 24,42 | 24,82 | 3,57% | - |
| 03.10.2025 | 24,13 | 24,30 | 23,96 | 23,96 | -0,91% | - |
| 02.10.2025 | 24,36 | 24,45 | 24,17 | 24,18 | -1,10% | - |
| 01.10.2025 | 24,35 | 24,78 | 24,28 | 24,45 | 0,53% | - |
| 30.09.2025 | 24,43 | 24,43 | 24,26 | 24,32 | 1,97% | - |
| 29.09.2025 | 23,87 | 24,23 | 23,85 | 23,85 | -2,01% | - |
| 26.09.2025 | 24,48 | 24,60 | 24,33 | 24,34 | 1,31% | - |
| 25.09.2025 | 24,09 | 24,13 | 23,99 | 24,03 | 0,65% | - |
| 24.09.2025 | 24,10 | 24,22 | 23,87 | 23,87 | -2,09% | - |
| 22.09.2025 | 24,65 | 24,69 | 24,38 | 24,38 | 0,79% | - |
| 19.09.2025 | 24,11 | 24,21 | 23,95 | 24,19 | -1,79% | - |
| 18.09.2025 | 24,46 | 24,64 | 24,37 | 24,63 | -0,14% | - |
| 17.09.2025 | 24,70 | 24,75 | 24,54 | 24,67 | 0,00% | - |
| 16.09.2025 | 24,73 | 24,79 | 24,63 | 24,67 | 1,63% | - |
| 15.09.2025 | 24,56 | 24,57 | 24,27 | 24,27 | -1,72% | - |
| 12.09.2025 | 24,73 | 24,73 | 24,70 | 24,70 | -0,72% | - |
| 11.09.2025 | 24,69 | 24,96 | 24,62 | 24,88 | 2,66% | - |
| 09.09.2025 | 24,30 | 24,33 | 24,10 | 24,23 | -2,83% | - |
| 08.09.2025 | 24,72 | 24,95 | 24,60 | 24,94 | 4,20% | - |
| 05.09.2025 | 24,34 | 24,57 | 23,93 | 23,93 | -1,64% | - |
| 04.09.2025 | 24,06 | 24,33 | 24,06 | 24,33 | 2,66% | - |
| 03.09.2025 | 23,81 | 24,01 | 23,70 | 23,70 | 2,16% | - |
| 02.09.2025 | 23,38 | 23,54 | 23,20 | 23,20 | 0,13% | - |
| 01.09.2025 | 23,30 | 23,44 | 23,17 | 23,17 | 0,85% | - |
| 29.08.2025 | 23,30 | 23,57 | 22,96 | 22,98 | -2,69% | - |
| 28.08.2025 | 23,67 | 23,87 | 23,58 | 23,61 | -0,11% | - |
| 27.08.2025 | 23,53 | 23,66 | 23,52 | 23,64 | 0,06% | - |
| 26.08.2025 | 23,51 | 23,63 | 23,51 | 23,62 | 1,00% | - |
| 25.08.2025 | 23,30 | 23,39 | 23,16 | 23,39 | -1,37% | - |
| 22.08.2025 | 23,40 | 23,81 | 23,39 | 23,71 | 1,85% | - |
| 21.08.2025 | 23,26 | 23,38 | 23,24 | 23,28 | -0,75% | - |
| 20.08.2025 | 23,60 | 23,67 | 23,33 | 23,46 | -0,30% | - |
| 19.08.2025 | 23,59 | 23,67 | 23,47 | 23,53 | -1,01% | - |
| 18.08.2025 | 23,83 | 23,83 | 23,68 | 23,77 | 2,08% | - |
| 15.08.2025 | 23,25 | 23,39 | 23,23 | 23,28 | 1,33% | 500,00 |
| 14.08.2025 | 22,98 | 23,15 | 22,93 | 22,98 | -1,65% | - |
| 13.08.2025 | 23,28 | 23,52 | 23,28 | 23,36 | 1,19% | - |
| 12.08.2025 | 22,82 | 23,11 | 22,74 | 23,09 | -0,47% | - |
| 11.08.2025 | 23,21 | 23,46 | 23,20 | 23,20 | -1,13% | - |
| 08.08.2025 | 23,36 | 23,49 | 23,22 | 23,46 | 0,77% | - |
| 07.08.2025 | 23,09 | 23,40 | 23,04 | 23,28 | 1,75% | - |
| 06.08.2025 | 22,93 | 22,97 | 22,77 | 22,88 | 0,00% | - |
| 05.08.2025 | 23,05 | 23,06 | 22,83 | 22,88 | -3,70% | - |
| 04.08.2025 | 23,62 | 23,82 | 23,45 | 23,76 | 1,67% | - |
| 01.08.2025 | 23,62 | 23,68 | 23,22 | 23,37 | 1,26% | - |
| 31.07.2025 | 23,61 | 23,62 | 22,98 | 23,08 | -0,56% | - |
| 30.07.2025 | 23,11 | 23,27 | 23,11 | 23,21 | 1,69% | - |
| 29.07.2025 | 22,75 | 22,99 | 22,73 | 22,83 | 0,71% | - |
| 28.07.2025 | 22,63 | 22,71 | 22,55 | 22,67 | -1,13% | - |
| 25.07.2025 | 23,04 | 23,07 | 22,80 | 22,93 | -0,37% | - |
| 24.07.2025 | 23,24 | 23,24 | 23,00 | 23,01 | 0,50% | - |
| 23.07.2025 | 22,62 | 23,01 | 22,60 | 22,90 | -1,27% | 1.660,00 |
| 22.07.2025 | 23,13 | 23,35 | 23,12 | 23,19 | 0,37% | - |
| 21.07.2025 | 23,09 | 23,15 | 23,08 | 23,11 | 0,41% | - |
| 18.07.2025 | 22,99 | 23,21 | 22,87 | 23,01 | 0,66% | - |
| 17.07.2025 | 22,77 | 22,90 | 22,72 | 22,86 | 0,90% | - |
| 16.07.2025 | 22,67 | 22,70 | 22,44 | 22,66 | 0,18% | - |
| 15.07.2025 | 22,59 | 22,70 | 22,57 | 22,62 | 0,04% | - |
| 14.07.2025 | 22,64 | 22,67 | 22,52 | 22,61 | 0,27% | - |
| 11.07.2025 | 22,68 | 22,68 | 22,47 | 22,55 | -2,53% | - |
| 10.07.2025 | 23,00 | 23,17 | 23,00 | 23,13 | 0,09% | - |
| 09.07.2025 | 22,99 | 23,14 | 22,92 | 23,11 | -0,30% | - |
| 08.07.2025 | 23,09 | 23,24 | 23,08 | 23,18 | -1,82% | - |
| 07.07.2025 | 23,26 | 23,61 | 23,13 | 23,61 | 2,03% | 220,00 |
| 04.07.2025 | 23,22 | 23,30 | 23,11 | 23,14 | 0,02% | - |
| 03.07.2025 | 22,95 | 23,16 | 22,94 | 23,14 | 0,15% | - |
| 02.07.2025 | 23,20 | 23,22 | 23,06 | 23,10 | 0,85% | - |
| 01.07.2025 | 23,16 | 23,16 | 22,90 | 22,91 | -0,26% | - |
| 30.06.2025 | 23,24 | 23,24 | 22,91 | 22,97 | -0,48% | - |
| 27.06.2025 | 22,82 | 23,13 | 22,82 | 23,08 | 1,58% | - |
| 26.06.2025 | 22,58 | 22,84 | 22,53 | 22,72 | 2,23% | - |
| 25.06.2025 | 22,22 | 22,37 | 22,20 | 22,22 | 0,36% | - |
| 24.06.2025 | 22,06 | 22,19 | 21,92 | 22,14 | 0,20% | - |
| 23.06.2025 | 21,84 | 22,12 | 21,84 | 22,10 | 1,56% | - |
| 20.06.2025 | 22,13 | 22,13 | 21,74 | 21,76 | -1,72% | - |
| 19.06.2025 | 21,95 | 22,32 | 21,95 | 22,14 | -0,43% | - |
| 18.06.2025 | 22,22 | 22,35 | 22,19 | 22,23 | 0,82% | - |
| 17.06.2025 | 22,10 | 22,15 | 22,00 | 22,05 | -1,12% | - |
| 16.06.2025 | 22,28 | 22,41 | 22,23 | 22,30 | 2,43% | - |
| 13.06.2025 | 21,79 | 21,87 | 21,74 | 21,77 | -0,87% | - |
| 12.06.2025 | 21,95 | 22,05 | 21,80 | 21,96 | 0,55% | 500,00 |
| 11.06.2025 | 22,00 | 22,14 | 21,83 | 21,84 | -0,25% | - |
| 10.06.2025 | 22,12 | 22,12 | 21,84 | 21,90 | -1,71% | - |
| 09.06.2025 | 22,17 | 22,36 | 22,16 | 22,28 | 1,18% | - |
| 06.06.2025 | 21,90 | 22,11 | 21,88 | 22,02 | 0,53% | - |
| 05.06.2025 | 21,96 | 22,10 | 21,82 | 21,90 | -1,17% | - |
| 04.06.2025 | 22,30 | 22,31 | 22,04 | 22,16 | -0,52% | - |
| 03.06.2025 | 22,19 | 22,30 | 22,15 | 22,28 | -0,07% | - |
| 02.06.2025 | 22,13 | 22,31 | 22,01 | 22,29 | 1,90% | - |
| 30.05.2025 | 22,19 | 22,21 | 21,74 | 21,88 | -0,34% | - |
| 29.05.2025 | 22,18 | 22,29 | 21,85 | 21,95 | 0,21% | - |
| 28.05.2025 | 21,89 | 21,94 | 21,81 | 21,91 | 0,74% | - |