27,245€
-0,64%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 27,31 | 27,34 | 26,93 | 27,27 | -1,91% | 3.400,00 |
| 12.06.2026 | 27,63 | 28,30 | 27,42 | 27,80 | -0,94% | - |
| 11.06.2026 | 27,79 | 28,13 | 27,39 | 28,07 | 11,08% | - |
| 10.06.2026 | 25,44 | 25,61 | 25,16 | 25,27 | -1,58% | 1.550,00 |
| 09.06.2026 | 25,75 | 26,24 | 25,32 | 25,67 | -3,60% | - |
| 08.06.2026 | 25,99 | 26,90 | 25,91 | 26,63 | -1,00% | 19.144,00 |
| 05.06.2026 | 26,72 | 27,12 | 26,50 | 26,90 | -3,10% | 886,00 |
| 04.06.2026 | 27,67 | 28,06 | 26,94 | 27,76 | -2,03% | 28.400,00 |
| 03.06.2026 | 27,97 | 28,41 | 27,92 | 28,34 | -0,94% | - |
| 02.06.2026 | 28,35 | 28,76 | 28,23 | 28,61 | -2,19% | - |
| 01.06.2026 | 28,94 | 29,36 | 28,43 | 29,25 | 5,24% | 28.728,00 |
| 29.05.2026 | 27,68 | 28,15 | 27,65 | 27,79 | -2,06% | 5.002,00 |
| 28.05.2026 | 27,93 | 28,46 | 27,60 | 28,38 | -1,13% | - |
| 27.05.2026 | 28,57 | 28,97 | 28,44 | 28,70 | -1,70% | 4.271,00 |
| 26.05.2026 | 29,00 | 29,71 | 28,79 | 29,20 | -3,33% | 7.415,00 |
| 25.05.2026 | 29,45 | 30,35 | 29,43 | 30,20 | 3,58% | 8.430,00 |
| 22.05.2026 | 28,63 | 29,44 | 28,46 | 29,16 | 2,64% | 2.700,00 |
| 21.05.2026 | 28,35 | 29,03 | 27,93 | 28,41 | 1,25% | 4.960,00 |
| 20.05.2026 | 27,63 | 28,26 | 27,45 | 28,06 | -0,11% | 4.180,00 |
| 19.05.2026 | 28,13 | 28,17 | 27,56 | 28,09 | -2,90% | 6.038,00 |
| 18.05.2026 | 28,35 | 29,21 | 27,99 | 28,93 | 0,45% | 5.689,00 |
| 15.05.2026 | 28,55 | 30,19 | 28,45 | 28,80 | -5,67% | 20.011,00 |
| 14.05.2026 | 30,29 | 30,82 | 29,98 | 30,53 | 2,14% | 10.234,00 |
| 13.05.2026 | 29,85 | 30,49 | 29,60 | 29,89 | -0,15% | 4.288,00 |
| 12.05.2026 | 29,49 | 29,93 | 29,21 | 29,93 | -1,61% | 1.800,00 |
| 11.05.2026 | 29,89 | 30,67 | 29,64 | 30,42 | 9,54% | 17.629,00 |
| 08.05.2026 | 27,06 | 27,83 | 27,02 | 27,77 | 7,30% | 2.065,00 |
| 07.05.2026 | 27,30 | 27,34 | 24,45 | 25,88 | -6,13% | 8.200,00 |
| 06.05.2026 | 27,05 | 28,13 | 27,05 | 27,57 | 3,16% | 23.622,00 |
| 05.05.2026 | 27,22 | 27,22 | 26,70 | 26,73 | -1,37% | - |
| 04.05.2026 | 27,69 | 27,70 | 26,75 | 27,10 | -3,46% | 23.228,00 |
| 30.04.2026 | 26,98 | 28,39 | 26,92 | 28,07 | 8,72% | 3.211,00 |
| 29.04.2026 | 25,55 | 25,82 | 25,54 | 25,82 | 1,43% | - |
| 28.04.2026 | 25,62 | 25,69 | 25,08 | 25,45 | 0,00% | - |
| 27.04.2026 | 25,59 | 25,70 | 25,30 | 25,45 | 0,18% | 7.800,00 |
| 24.04.2026 | 25,75 | 25,78 | 25,19 | 25,41 | 3,40% | - |
| 23.04.2026 | 24,71 | 24,78 | 24,28 | 24,57 | -0,77% | - |
| 22.04.2026 | 24,77 | 24,96 | 24,61 | 24,76 | -0,74% | - |
| 21.04.2026 | 25,23 | 25,36 | 24,81 | 24,95 | 0,58% | - |
| 20.04.2026 | 24,80 | 25,12 | 24,67 | 24,80 | 0,53% | - |
| 17.04.2026 | 24,47 | 24,96 | 24,36 | 24,67 | -0,04% | - |
| 16.04.2026 | 25,09 | 25,13 | 24,68 | 24,68 | -0,90% | - |
| 15.04.2026 | 25,04 | 25,12 | 24,84 | 24,91 | -0,24% | 5.000,00 |
| 14.04.2026 | 24,63 | 25,08 | 24,55 | 24,97 | -1,11% | - |
| 13.04.2026 | 24,76 | 25,28 | 24,60 | 25,25 | 1,43% | - |
| 10.04.2026 | 25,06 | 25,17 | 24,89 | 24,89 | -0,94% | - |
| 09.04.2026 | 25,48 | 25,49 | 24,83 | 25,13 | -3,35% | - |
| 08.04.2026 | 25,85 | 26,60 | 25,72 | 26,00 | 4,73% | - |
| 07.04.2026 | 24,95 | 25,07 | 24,31 | 24,82 | -3,08% | - |
| 02.04.2026 | 25,21 | 25,73 | 25,11 | 25,61 | 1,45% | - |
| 01.04.2026 | 25,02 | 25,48 | 24,96 | 25,25 | 1,00% | - |
| 31.03.2026 | 24,23 | 25,02 | 23,91 | 25,00 | 3,54% | - |
| 30.03.2026 | 24,00 | 24,36 | 23,95 | 24,14 | 1,28% | - |
| 27.03.2026 | 24,48 | 24,48 | 23,75 | 23,84 | -1,39% | 2.400,00 |
| 26.03.2026 | 24,52 | 24,54 | 24,06 | 24,17 | -0,84% | - |
| 25.03.2026 | 24,36 | 24,59 | 24,30 | 24,38 | 3,11% | - |
| 24.03.2026 | 23,46 | 23,76 | 23,30 | 23,64 | 1,07% | - |
| 23.03.2026 | 22,45 | 23,79 | 22,33 | 23,39 | -1,78% | - |
| 20.03.2026 | 24,02 | 24,04 | 23,81 | 23,82 | -0,94% | - |
| 19.03.2026 | 23,72 | 24,06 | 23,60 | 24,04 | -0,48% | - |
| 18.03.2026 | 24,91 | 24,91 | 24,09 | 24,16 | -2,44% | - |
| 17.03.2026 | 24,55 | 24,85 | 24,53 | 24,76 | 0,26% | - |
| 16.03.2026 | 24,64 | 24,78 | 24,36 | 24,70 | 2,85% | - |
| 13.03.2026 | 24,05 | 24,31 | 23,77 | 24,01 | 1,18% | 600,00 |
| 12.03.2026 | 23,97 | 24,16 | 23,66 | 23,73 | -2,02% | - |
| 11.03.2026 | 24,43 | 24,45 | 24,03 | 24,22 | 1,15% | - |
| 10.03.2026 | 23,97 | 24,32 | 23,80 | 23,95 | -1,50% | - |
| 09.03.2026 | 23,64 | 24,64 | 23,53 | 24,31 | 0,16% | - |
| 06.03.2026 | 24,63 | 24,79 | 24,16 | 24,27 | -0,80% | - |
| 05.03.2026 | 24,79 | 24,80 | 23,53 | 24,47 | -4,75% | - |
| 04.03.2026 | 24,85 | 25,77 | 24,84 | 25,69 | 1,82% | 4.803,00 |
| 03.03.2026 | 25,54 | 25,55 | 23,82 | 25,23 | -5,93% | 23.349,00 |
| 02.03.2026 | 26,79 | 26,91 | 26,51 | 26,82 | -0,17% | 3.680,00 |
| 27.02.2026 | 27,14 | 27,21 | 26,74 | 26,86 | 0,94% | 1.900,00 |
| 26.02.2026 | 26,40 | 26,83 | 26,27 | 26,61 | -1,92% | - |
| 25.02.2026 | 26,94 | 27,22 | 26,90 | 27,13 | 5,16% | - |
| 24.02.2026 | 25,74 | 25,95 | 25,60 | 25,80 | 1,10% | - |
| 23.02.2026 | 25,25 | 25,68 | 25,24 | 25,52 | 1,03% | - |
| 20.02.2026 | 25,22 | 25,40 | 25,14 | 25,26 | -0,18% | - |
| 19.02.2026 | 25,31 | 25,34 | 25,09 | 25,31 | -1,40% | 9.504,00 |
| 18.02.2026 | 25,53 | 25,87 | 25,50 | 25,67 | -0,14% | 12.400,00 |
| 17.02.2026 | 25,67 | 25,80 | 25,54 | 25,70 | 2,90% | - |
| 16.02.2026 | 25,08 | 25,10 | 24,90 | 24,98 | 0,40% | - |
| 13.02.2026 | 24,63 | 25,01 | 24,47 | 24,88 | 4,08% | 2.300,00 |
| 12.02.2026 | 23,85 | 24,13 | 23,77 | 23,90 | 1,44% | - |
| 11.02.2026 | 23,42 | 23,69 | 23,40 | 23,56 | 0,73% | - |
| 10.02.2026 | 23,26 | 23,41 | 22,99 | 23,39 | -2,30% | 5.496,00 |
| 09.02.2026 | 23,64 | 24,11 | 23,50 | 23,94 | 6,52% | 9.699,00 |
| 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% | - |