23,640€
5,16%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 23,64 | 23,91 | 23,62 | 23,80 | 5,87% | 499,00 |
| 06.02.2026 | 22,35 | 22,60 | 22,21 | 22,48 | 11,10% | - |
| 05.02.2026 | 19,83 | 20,61 | 19,83 | 20,23 | 4,71% | 8.600,00 |
| 04.02.2026 | 19,33 | 19,57 | 19,22 | 19,32 | 1,87% | - |
| 03.02.2026 | 19,30 | 19,35 | 18,97 | 18,97 | -2,36% | - |
| 02.02.2026 | 19,07 | 19,44 | 19,00 | 19,42 | 0,79% | - |
| 30.01.2026 | 19,18 | 19,39 | 19,13 | 19,27 | 2,05% | - |
| 29.01.2026 | 18,88 | 18,93 | 18,72 | 18,88 | 1,67% | - |
| 28.01.2026 | 18,84 | 18,87 | 18,53 | 18,57 | -1,10% | - |
| 27.01.2026 | 18,88 | 18,97 | 18,74 | 18,78 | -1,30% | - |
| 26.01.2026 | 19,16 | 19,21 | 18,99 | 19,03 | 0,98% | - |
| 23.01.2026 | 18,99 | 19,12 | 18,84 | 18,84 | -4,00% | - |
| 22.01.2026 | 19,71 | 19,86 | 19,56 | 19,63 | -1,68% | - |
| 21.01.2026 | 19,75 | 20,05 | 19,63 | 19,96 | 1,27% | 7.992,00 |
| 20.01.2026 | 20,01 | 20,01 | 19,63 | 19,71 | -0,66% | 5.698,00 |
| 19.01.2026 | 19,93 | 20,05 | 19,83 | 19,84 | 5,28% | 12.264,00 |
| 16.01.2026 | 18,74 | 18,87 | 18,64 | 18,85 | 1,25% | - |
| 15.01.2026 | 18,65 | 18,78 | 18,58 | 18,61 | 1,24% | - |
| 14.01.2026 | 18,41 | 18,53 | 18,25 | 18,39 | 2,14% | - |
| 13.01.2026 | 18,14 | 18,16 | 18,00 | 18,00 | -1,29% | - |
| 12.01.2026 | 18,26 | 18,27 | 18,19 | 18,24 | 0,52% | - |
| 09.01.2026 | 18,02 | 18,33 | 17,37 | 18,14 | -0,03% | 4.400,00 |
| 08.01.2026 | 18,22 | 18,27 | 18,15 | 18,15 | -0,18% | - |
| 07.01.2026 | 18,27 | 18,29 | 18,16 | 18,18 | 0,24% | 7.652,00 |
| 06.01.2026 | 18,35 | 18,38 | 18,14 | 18,14 | 0,19% | - |
| 05.01.2026 | 18,05 | 18,31 | 18,03 | 18,10 | 0,53% | - |
| 02.01.2026 | 18,13 | 18,19 | 18,01 | 18,01 | 0,61% | - |
| 30.12.2025 | 18,07 | 18,15 | 17,90 | 17,90 | -1,02% | - |
| 29.12.2025 | 18,27 | 18,28 | 18,08 | 18,08 | 0,17% | - |
| 23.12.2025 | 18,23 | 18,26 | 18,05 | 18,05 | 0,78% | - |
| 22.12.2025 | 18,01 | 18,01 | 17,88 | 17,91 | -1,94% | - |
| 19.12.2025 | 18,23 | 18,32 | 18,22 | 18,27 | 1,02% | - |
| 18.12.2025 | 18,33 | 18,46 | 17,89 | 18,08 | -1,55% | 270,00 |
| 16.12.2025 | 18,36 | 18,59 | 18,32 | 18,37 | -0,68% | - |
| 15.12.2025 | 18,52 | 18,52 | 18,47 | 18,49 | 0,47% | - |
| 12.12.2025 | 18,38 | 18,41 | 18,31 | 18,40 | 0,57% | - |
| 11.12.2025 | 18,21 | 18,30 | 18,15 | 18,30 | -1,59% | - |
| 10.12.2025 | 18,63 | 18,64 | 18,56 | 18,59 | -3,19% | - |
| 09.12.2025 | 19,50 | 19,51 | 19,21 | 19,21 | -2,20% | - |
| 08.12.2025 | 19,63 | 19,66 | 19,63 | 19,64 | -0,16% | - |
| 05.12.2025 | 19,86 | 19,95 | 19,67 | 19,67 | 0,82% | - |
| 04.12.2025 | 19,58 | 19,65 | 19,47 | 19,51 | 1,77% | - |
| 03.12.2025 | 19,37 | 19,39 | 19,16 | 19,17 | -0,83% | - |
| 02.12.2025 | 19,46 | 19,58 | 19,33 | 19,33 | -1,30% | - |
| 01.12.2025 | 19,73 | 19,84 | 19,59 | 19,59 | -2,26% | - |
| 28.11.2025 | 20,00 | 20,11 | 20,00 | 20,04 | 0,74% | - |
| 27.11.2025 | 19,92 | 19,95 | 19,86 | 19,89 | -0,07% | - |
| 26.11.2025 | 19,90 | 19,91 | 19,78 | 19,90 | 1,05% | - |
| 25.11.2025 | 19,66 | 19,70 | 19,65 | 19,70 | -1,42% | - |
| 24.11.2025 | 20,20 | 20,33 | 19,98 | 19,98 | -1,53% | - |
| 21.11.2025 | 20,09 | 20,33 | 19,96 | 20,29 | 4,81% | - |
| 20.11.2025 | 19,83 | 19,91 | 19,24 | 19,36 | -3,41% | - |
| 19.11.2025 | 19,78 | 20,04 | 19,78 | 20,04 | -3,83% | - |
| 17.11.2025 | 21,13 | 21,23 | 20,83 | 20,84 | -1,14% | - |
| 14.11.2025 | 21,22 | 21,42 | 21,08 | 21,08 | 1,03% | - |
| 13.11.2025 | 21,08 | 21,08 | 20,87 | 20,87 | -2,13% | - |
| 12.11.2025 | 21,52 | 21,63 | 21,32 | 21,32 | 6,28% | - |
| 11.11.2025 | 20,44 | 20,44 | 20,06 | 20,06 | 1,98% | - |
| 10.11.2025 | 19,81 | 19,88 | 19,67 | 19,67 | -3,06% | - |
| 07.11.2025 | 20,42 | 20,54 | 20,26 | 20,29 | -17,10% | - |
| 06.11.2025 | 24,42 | 24,49 | 24,31 | 24,48 | -3,34% | - |
| 05.11.2025 | 25,19 | 25,63 | 25,10 | 25,32 | 1,46% | - |
| 04.11.2025 | 25,00 | 25,05 | 24,90 | 24,96 | 2,91% | - |
| 03.11.2025 | 24,49 | 24,58 | 24,25 | 24,25 | -0,21% | - |
| 31.10.2025 | 24,49 | 24,65 | 24,30 | 24,30 | 3,36% | - |
| 30.10.2025 | 23,71 | 23,85 | 23,51 | 23,51 | -1,18% | - |
| 29.10.2025 | 23,71 | 23,83 | 23,52 | 23,79 | -1,10% | 848,00 |
| 28.10.2025 | 23,90 | 24,11 | 23,86 | 24,06 | 0,06% | - |
| 27.10.2025 | 24,11 | 24,15 | 23,87 | 24,04 | 1,52% | - |
| 24.10.2025 | 23,78 | 23,90 | 23,68 | 23,68 | -1,44% | - |
| 23.10.2025 | 24,08 | 24,09 | 23,83 | 24,03 | -0,48% | - |
| 22.10.2025 | 24,34 | 24,39 | 23,98 | 24,14 | 0,17% | - |
| 21.10.2025 | 24,34 | 24,49 | 24,10 | 24,10 | -2,63% | - |
| 20.10.2025 | 24,42 | 24,82 | 24,41 | 24,75 | 3,86% | - |
| 17.10.2025 | 23,73 | 24,05 | 23,54 | 23,83 | 0,87% | - |
| 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% | - |