17,435€
4,34%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.02.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -1,21% | - |
| 13.02.2025 | 19,49 | 19,49 | 19,49 | 19,49 | 1,88% | - |
| 12.02.2025 | 19,13 | 19,13 | 19,13 | 19,13 | -3,89% | - |
| 11.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,13% | - |
| 10.02.2025 | 19,88 | 19,88 | 19,88 | 19,88 | -0,87% | - |
| 07.02.2025 | 19,90 | 20,05 | 19,90 | 20,05 | 0,86% | - |
| 06.02.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 1,40% | - |
| 05.02.2025 | 19,61 | 19,61 | 19,61 | 19,61 | -2,41% | - |
| 04.02.2025 | 20,09 | 20,09 | 20,09 | 20,09 | 5,05% | - |
| 03.02.2025 | 19,35 | 19,35 | 19,13 | 19,13 | -0,03% | - |
| 31.01.2025 | 19,13 | 19,13 | 19,13 | 19,13 | -0,42% | - |
| 30.01.2025 | 19,21 | 19,21 | 19,21 | 19,21 | 0,79% | - |
| 29.01.2025 | 19,06 | 19,06 | 19,06 | 19,06 | 1,79% | - |
| 28.01.2025 | 19,21 | 19,21 | 18,73 | 18,73 | -1,83% | - |
| 24.01.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 1,06% | - |
| 23.01.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,81% | - |
| 22.01.2025 | 19,03 | 19,03 | 19,03 | 19,03 | -0,37% | - |
| 21.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,00% | - |
| 20.01.2025 | 18,91 | 18,91 | 18,91 | 18,91 | -0,13% | - |
| 17.01.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -1,15% | - |
| 16.01.2025 | 19,16 | 19,16 | 19,16 | 19,16 | -1,03% | - |
| 15.01.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -0,57% | - |
| 14.01.2025 | 19,47 | 19,47 | 19,47 | 19,47 | 1,04% | - |
| 13.01.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -0,98% | - |
| 10.01.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 0,21% | - |
| 09.01.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 1,73% | - |
| 08.01.2025 | 19,09 | 19,09 | 19,09 | 19,09 | 0,16% | - |
| 07.01.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -1,68% | - |
| 06.01.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -0,64% | - |
| 03.01.2025 | 19,51 | 19,51 | 19,51 | 19,51 | 0,00% | - |
| 02.01.2025 | 19,51 | 19,51 | 19,51 | 19,51 | 0,44% | - |
| 30.12.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -2,12% | - |
| 27.12.2024 | 19,30 | 19,84 | 19,30 | 19,84 | 1,98% | - |
| 23.12.2024 | 19,48 | 19,48 | 19,46 | 19,46 | -0,28% | - |
| 22.12.2024 | 19,51 | 19,51 | 19,51 | 19,51 | -1,09% | - |
| 19.12.2024 | 19,76 | 19,76 | 19,67 | 19,73 | -0,23% | - |
| 18.12.2024 | 19,77 | 19,77 | 19,77 | 19,77 | 0,15% | - |
| 17.12.2024 | 19,92 | 19,92 | 19,74 | 19,74 | -1,96% | - |
| 13.12.2024 | 20,14 | 20,14 | 20,14 | 20,14 | -0,05% | - |
| 12.12.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -0,37% | - |
| 11.12.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 0,20% | - |
| 10.12.2024 | 20,18 | 20,18 | 20,18 | 20,18 | -1,34% | - |
| 09.12.2024 | 20,46 | 20,46 | 20,46 | 20,46 | 1,69% | - |
| 06.12.2024 | 20,12 | 20,12 | 20,12 | 20,12 | -0,27% | - |
| 05.12.2024 | 20,17 | 20,17 | 20,17 | 20,17 | 1,31% | - |
| 04.12.2024 | 19,91 | 19,91 | 19,91 | 19,91 | -2,11% | - |
| 03.12.2024 | 20,34 | 20,34 | 20,34 | 20,34 | 2,70% | - |
| 02.12.2024 | 19,81 | 19,81 | 19,81 | 19,81 | 0,97% | - |
| 29.11.2024 | 19,62 | 19,62 | 19,62 | 19,62 | 0,82% | - |
| 28.11.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 0,75% | - |
| 27.11.2024 | 19,31 | 19,31 | 19,31 | 19,31 | 1,50% | - |
| 26.11.2024 | 19,03 | 19,03 | 19,03 | 19,03 | -1,40% | - |
| 25.11.2024 | 19,32 | 19,32 | 19,30 | 19,30 | 0,03% | - |
| 22.11.2024 | 19,29 | 19,29 | 19,29 | 19,29 | 2,52% | - |
| 21.11.2024 | 18,82 | 18,82 | 18,82 | 18,82 | 0,03% | - |
| 20.11.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -0,16% | - |
| 19.11.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,99% | - |
| 18.11.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -1,19% | - |
| 15.11.2024 | 18,82 | 18,88 | 18,82 | 18,88 | 1,72% | - |
| 14.11.2024 | 18,57 | 18,57 | 18,56 | 18,56 | 0,95% | - |
| 13.11.2024 | 18,37 | 18,39 | 18,37 | 18,39 | -2,62% | - |
| 12.11.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 1,53% | - |
| 11.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,95% | - |
| 08.11.2024 | 18,97 | 18,97 | 18,97 | 18,97 | 0,64% | - |
| 07.11.2024 | 17,64 | 18,85 | 17,64 | 18,85 | 7,72% | - |