28,065€
9,63%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |