22,665€
0,27%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 22,59 | 22,70 | 22,57 | 22,67 | 0,27% | - |
| 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% | - |
| 27.05.2025 | 21,57 | 21,77 | 21,39 | 21,75 | 1,54% | - |
| 26.05.2025 | 21,33 | 21,51 | 21,27 | 21,42 | 2,69% | - |
| 23.05.2025 | 21,04 | 21,11 | 20,77 | 20,86 | 1,16% | - |
| 22.05.2025 | 20,50 | 20,69 | 20,47 | 20,62 | 2,42% | - |
| 21.05.2025 | 20,39 | 20,43 | 20,08 | 20,13 | -1,19% | - |
| 20.05.2025 | 20,28 | 20,44 | 20,28 | 20,37 | -0,37% | - |
| 19.05.2025 | 20,48 | 20,48 | 20,20 | 20,45 | -0,27% | - |
| 16.05.2025 | 20,34 | 20,52 | 20,34 | 20,50 | 0,99% | - |
| 15.05.2025 | 20,20 | 20,34 | 20,13 | 20,30 | 1,89% | - |
| 14.05.2025 | 20,09 | 20,14 | 19,88 | 19,92 | -1,01% | - |
| 13.05.2025 | 20,16 | 20,19 | 19,96 | 20,13 | 0,04% | - |
| 12.05.2025 | 19,80 | 20,15 | 19,80 | 20,12 | 1,89% | - |
| 09.05.2025 | 19,81 | 19,87 | 19,67 | 19,75 | 6,17% | - |
| 08.05.2025 | 18,41 | 18,72 | 18,39 | 18,60 | 1,03% | - |
| 07.05.2025 | 18,49 | 18,58 | 18,38 | 18,41 | -0,62% | - |
| 06.05.2025 | 18,64 | 18,74 | 18,51 | 18,52 | -0,71% | - |
| 05.05.2025 | 18,57 | 18,66 | 18,48 | 18,66 | 0,77% | - |
| 02.05.2025 | 18,30 | 18,51 | 18,20 | 18,51 | 2,28% | - |
| 30.04.2025 | 18,01 | 18,13 | 17,80 | 18,10 | 1,00% | - |
| 29.04.2025 | 17,89 | 17,93 | 17,83 | 17,92 | 0,26% | - |
| 28.04.2025 | 17,58 | 17,89 | 17,54 | 17,87 | 1,53% | - |
| 25.04.2025 | 17,49 | 17,60 | 17,40 | 17,60 | -1,47% | - |
| 24.04.2025 | 17,71 | 17,92 | 17,68 | 17,87 | -3,29% | - |
| 23.04.2025 | 18,33 | 18,62 | 18,31 | 18,47 | 1,84% | - |
| 22.04.2025 | 18,01 | 18,34 | 17,92 | 18,14 | -1,05% | 270,00 |
| 17.04.2025 | 18,30 | 18,49 | 18,13 | 18,33 | 1,62% | - |
| 16.04.2025 | 18,02 | 18,30 | 17,92 | 18,04 | -0,85% | - |
| 15.04.2025 | 17,97 | 18,27 | 17,91 | 18,20 | 1,01% | - |
| 14.04.2025 | 17,83 | 18,10 | 17,78 | 18,01 | 4,25% | - |
| 11.04.2025 | 17,40 | 17,48 | 16,93 | 17,28 | 0,47% | - |
| 10.04.2025 | 17,70 | 17,96 | 16,85 | 17,20 | -5,64% | - |
| 09.04.2025 | 16,96 | 18,54 | 16,74 | 18,23 | 6,65% | - |
| 08.04.2025 | 17,20 | 17,82 | 16,89 | 17,09 | 2,27% | - |
| 07.04.2025 | 16,67 | 17,10 | 16,31 | 16,71 | -4,19% | - |
| 04.04.2025 | 18,12 | 18,15 | 17,20 | 17,44 | -1,52% | - |
| 03.04.2025 | 17,93 | 18,07 | 17,61 | 17,71 | -3,16% | - |
| 02.04.2025 | 18,30 | 18,36 | 18,12 | 18,29 | 0,55% | - |
| 31.03.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -1,89% | - |
| 28.03.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -1,09% | - |
| 27.03.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 1,11% | - |
| 26.03.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -0,32% | - |
| 24.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,27% | - |
| 21.03.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -1,33% | - |
| 20.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,46% | - |
| 19.03.2025 | 18,53 | 18,53 | 18,53 | 18,53 | 0,00% | - |
| 18.03.2025 | 18,53 | 18,53 | 18,53 | 18,53 | -0,32% | - |
| 17.03.2025 | 18,59 | 18,59 | 18,59 | 18,59 | -0,77% | - |
| 16.03.2025 | 18,73 | 18,73 | 18,73 | 18,73 | 0,32% | - |
| 13.03.2025 | 18,67 | 18,67 | 18,67 | 18,67 | 0,08% | - |
| 12.03.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -0,16% | - |
| 10.03.2025 | 18,69 | 18,69 | 18,69 | 18,69 | -0,16% | - |
| 07.03.2025 | 18,66 | 18,72 | 18,66 | 18,72 | -1,03% | - |
| 06.03.2025 | 18,91 | 18,91 | 18,91 | 18,91 | -1,69% | - |
| 05.03.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -1,46% | - |
| 04.03.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -0,89% | - |
| 03.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 3,30% | - |
| 28.02.2025 | 19,07 | 19,07 | 19,07 | 19,07 | 1,30% | - |
| 27.02.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -0,92% | - |
| 26.02.2025 | 18,80 | 19,00 | 18,80 | 19,00 | 2,70% | - |
| 24.02.2025 | 18,52 | 19,33 | 18,50 | 18,50 | -0,96% | 30,00 |
| 21.02.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -2,66% | - |
| 20.02.2025 | 18,81 | 19,19 | 18,81 | 19,19 | 1,05% | - |
| 19.02.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -2,67% | - |
| 18.02.2025 | 19,51 | 19,51 | 19,51 | 19,51 | 2,17% | - |
| 17.02.2025 | 19,09 | 19,09 | 19,09 | 19,09 | -0,83% | - |