38,370€
0,45%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 38,48 | 38,51 | 38,32 | 38,38 | -0,12% | - |
| 21.01.2025 | 38,59 | 38,60 | 38,37 | 38,42 | 1,59% | - |
| 20.01.2025 | 37,82 | 37,82 | 37,82 | 37,82 | -0,13% | - |
| 17.01.2025 | 37,87 | 37,87 | 37,87 | 37,87 | -1,15% | - |
| 16.01.2025 | 38,31 | 38,31 | 38,31 | 38,31 | -1,03% | - |
| 15.01.2025 | 38,71 | 38,71 | 38,71 | 38,71 | -0,57% | - |
| 14.01.2025 | 38,93 | 38,93 | 38,93 | 38,93 | 1,04% | - |
| 13.01.2025 | 38,53 | 38,53 | 38,53 | 38,53 | -0,98% | - |
| 10.01.2025 | 38,91 | 38,91 | 38,91 | 38,91 | 0,21% | - |
| 09.01.2025 | 38,83 | 38,83 | 38,83 | 38,83 | 1,73% | - |
| 08.01.2025 | 38,17 | 38,17 | 38,17 | 38,17 | 0,16% | - |
| 07.01.2025 | 38,11 | 38,11 | 38,11 | 38,11 | -1,68% | - |
| 06.01.2025 | 38,76 | 38,76 | 38,76 | 38,76 | -0,64% | - |
| 03.01.2025 | 39,01 | 39,01 | 39,01 | 39,01 | 0,00% | - |
| 02.01.2025 | 39,01 | 39,01 | 39,01 | 39,01 | 0,44% | - |
| 30.12.2024 | 38,84 | 38,84 | 38,84 | 38,84 | -2,12% | - |
| 27.12.2024 | 38,60 | 39,68 | 38,60 | 39,68 | 1,98% | - |
| 23.12.2024 | 38,95 | 38,95 | 38,91 | 38,91 | -0,28% | - |
| 22.12.2024 | 39,02 | 39,02 | 39,02 | 39,02 | -1,09% | - |
| 19.12.2024 | 39,52 | 39,52 | 39,34 | 39,45 | -0,23% | - |
| 18.12.2024 | 39,54 | 39,54 | 39,54 | 39,54 | 0,15% | - |
| 17.12.2024 | 39,83 | 39,83 | 39,48 | 39,48 | -1,96% | - |
| 13.12.2024 | 40,27 | 40,27 | 40,27 | 40,27 | -0,05% | - |
| 12.12.2024 | 40,29 | 40,29 | 40,29 | 40,29 | -0,37% | - |
| 11.12.2024 | 40,44 | 40,44 | 40,44 | 40,44 | 0,20% | - |
| 10.12.2024 | 40,36 | 40,36 | 40,36 | 40,36 | -1,34% | - |
| 09.12.2024 | 40,91 | 40,91 | 40,91 | 40,91 | 1,69% | - |
| 06.12.2024 | 40,23 | 40,23 | 40,23 | 40,23 | -0,27% | - |
| 05.12.2024 | 40,34 | 40,34 | 40,34 | 40,34 | 1,31% | - |
| 04.12.2024 | 39,82 | 39,82 | 39,82 | 39,82 | -2,11% | - |
| 03.12.2024 | 40,68 | 40,68 | 40,68 | 40,68 | 2,70% | - |
| 02.12.2024 | 39,61 | 39,61 | 39,61 | 39,61 | 0,97% | - |
| 29.11.2024 | 39,23 | 39,23 | 39,23 | 39,23 | 0,82% | - |
| 28.11.2024 | 38,91 | 38,91 | 38,91 | 38,91 | 0,75% | - |
| 27.11.2024 | 38,62 | 38,62 | 38,62 | 38,62 | 1,50% | - |
| 26.11.2024 | 38,05 | 38,05 | 38,05 | 38,05 | -1,40% | - |
| 25.11.2024 | 38,64 | 38,64 | 38,59 | 38,59 | 0,03% | - |
| 22.11.2024 | 38,58 | 38,58 | 38,58 | 38,58 | 2,52% | - |
| 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% | - |