20,440€
-12,16%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 20,06 | 20,06 | 20,02 | 20,02 | -13,97% | - |
| 06.11.2025 | 24,20 | 24,20 | 23,27 | 23,27 | -6,58% | - |
| 05.11.2025 | 24,91 | 24,91 | 24,91 | 24,91 | 0,16% | - |
| 04.11.2025 | 24,87 | 24,87 | 24,87 | 24,87 | 3,24% | - |
| 03.11.2025 | 24,38 | 24,38 | 24,09 | 24,09 | 0,12% | - |
| 31.10.2025 | 24,31 | 24,31 | 24,06 | 24,06 | 3,22% | - |
| 30.10.2025 | 23,46 | 23,46 | 23,31 | 23,31 | 0,87% | - |
| 29.10.2025 | 23,52 | 23,52 | 23,11 | 23,11 | -2,16% | - |
| 28.10.2025 | 23,67 | 23,67 | 23,62 | 23,62 | 0,00% | - |
| 27.10.2025 | 23,85 | 23,85 | 23,62 | 23,62 | 0,64% | - |
| 24.10.2025 | 23,63 | 23,63 | 23,47 | 23,47 | -0,68% | - |
| 23.10.2025 | 23,88 | 23,88 | 23,63 | 23,63 | 0,51% | - |
| 22.10.2025 | 24,15 | 24,15 | 23,51 | 23,51 | -1,84% | - |
| 21.10.2025 | 24,15 | 24,15 | 23,95 | 23,95 | -1,60% | - |
| 20.10.2025 | 24,23 | 24,34 | 24,23 | 24,34 | 2,96% | - |
| 17.10.2025 | 23,52 | 23,64 | 23,52 | 23,64 | 2,29% | - |
| 16.10.2025 | 23,48 | 23,48 | 23,11 | 23,11 | -1,49% | - |
| 15.10.2025 | 23,72 | 23,72 | 23,46 | 23,46 | 0,13% | - |
| 14.10.2025 | 23,58 | 23,58 | 23,43 | 23,43 | 5,45% | - |
| 13.10.2025 | 23,47 | 23,47 | 22,22 | 22,22 | -0,09% | - |
| 10.10.2025 | 23,43 | 23,43 | 22,24 | 22,24 | -4,63% | - |
| 09.10.2025 | 23,34 | 23,39 | 23,32 | 23,32 | 0,00% | 10,00 |
| 08.10.2025 | 23,62 | 23,62 | 23,32 | 23,32 | -1,52% | - |
| 07.10.2025 | 24,15 | 24,15 | 23,68 | 23,68 | -2,67% | - |
| 06.10.2025 | 24,24 | 24,33 | 24,24 | 24,33 | 2,40% | - |
| 03.10.2025 | 23,89 | 23,89 | 23,76 | 23,76 | -0,96% | - |
| 02.10.2025 | 24,12 | 24,12 | 23,99 | 23,99 | -1,07% | - |
| 01.10.2025 | 24,23 | 24,25 | 24,23 | 24,25 | 1,21% | - |
| 30.09.2025 | 24,18 | 24,18 | 23,96 | 23,96 | 1,14% | - |
| 29.09.2025 | 23,79 | 23,79 | 23,69 | 23,69 | -1,21% | - |
| 26.09.2025 | 24,29 | 24,29 | 23,98 | 23,98 | 0,59% | - |
| 25.09.2025 | 23,63 | 23,84 | 23,63 | 23,84 | -0,25% | - |
| 24.09.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -1,36% | - |
| 23.09.2025 | 24,34 | 24,34 | 24,23 | 24,23 | 0,08% | - |
| 22.09.2025 | 24,42 | 24,42 | 24,21 | 24,21 | 1,98% | - |
| 19.09.2025 | 23,91 | 23,91 | 23,74 | 23,74 | -1,58% | - |
| 18.09.2025 | 24,26 | 24,26 | 24,12 | 24,12 | -1,59% | - |
| 17.09.2025 | 24,51 | 24,51 | 24,51 | 24,51 | 1,62% | - |
| 16.09.2025 | 24,54 | 24,54 | 24,12 | 24,12 | 0,21% | - |
| 15.09.2025 | 24,44 | 24,44 | 24,07 | 24,07 | -0,04% | - |
| 12.09.2025 | 24,52 | 24,52 | 24,08 | 24,08 | -3,37% | - |
| 11.09.2025 | 24,67 | 25,18 | 24,52 | 24,92 | 1,59% | - |
| 10.09.2025 | 24,53 | 24,53 | 24,53 | 24,53 | 1,57% | - |
| 09.09.2025 | 24,31 | 24,33 | 23,98 | 24,15 | -1,93% | - |
| 08.09.2025 | 24,72 | 24,78 | 24,45 | 24,63 | 2,01% | - |
| 05.09.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 1,13% | - |
| 04.09.2025 | 23,86 | 23,87 | 23,86 | 23,87 | 1,44% | - |
| 03.09.2025 | 23,62 | 23,62 | 23,53 | 23,53 | 2,30% | - |
| 02.09.2025 | 23,17 | 23,17 | 23,00 | 23,00 | 0,13% | - |
| 01.09.2025 | 23,10 | 23,10 | 22,97 | 22,97 | 1,91% | - |
| 29.08.2025 | 23,10 | 23,10 | 22,54 | 22,54 | -3,14% | - |
| 28.08.2025 | 23,54 | 23,54 | 23,27 | 23,27 | 1,79% | - |
| 27.08.2025 | 23,34 | 23,34 | 22,86 | 22,86 | -0,82% | - |
| 26.08.2025 | 23,30 | 23,30 | 23,05 | 23,05 | 0,79% | - |
| 25.08.2025 | 23,10 | 23,10 | 22,87 | 22,87 | -1,80% | - |
| 22.08.2025 | 23,21 | 23,29 | 23,21 | 23,29 | 1,88% | - |
| 21.08.2025 | 23,06 | 23,06 | 22,86 | 22,86 | -0,74% | - |
| 20.08.2025 | 23,42 | 23,42 | 23,03 | 23,03 | -0,26% | - |
| 19.08.2025 | 23,39 | 23,39 | 23,09 | 23,09 | -1,79% | - |
| 18.08.2025 | 23,60 | 23,60 | 23,51 | 23,51 | 2,89% | - |
| 15.08.2025 | 23,05 | 23,05 | 22,85 | 22,85 | 1,33% | - |
| 14.08.2025 | 22,78 | 22,78 | 22,55 | 22,55 | -1,61% | - |
| 13.08.2025 | 23,11 | 23,11 | 22,92 | 22,92 | 1,19% | - |
| 12.08.2025 | 22,63 | 22,65 | 22,63 | 22,65 | -1,65% | - |
| 11.08.2025 | 22,98 | 23,03 | 22,98 | 23,03 | -0,09% | - |
| 08.08.2025 | 23,10 | 23,10 | 23,05 | 23,05 | 0,96% | - |
| 07.08.2025 | 22,89 | 22,89 | 22,83 | 22,83 | 1,65% | - |
| 06.08.2025 | 22,74 | 22,74 | 22,46 | 22,46 | 0,00% | - |
| 05.08.2025 | 22,82 | 22,82 | 22,46 | 22,46 | -6,06% | - |
| 04.08.2025 | 23,50 | 23,91 | 23,50 | 23,91 | 2,09% | - |
| 01.08.2025 | 23,42 | 23,42 | 23,42 | 23,42 | 3,49% | - |
| 31.07.2025 | 23,42 | 23,42 | 22,63 | 22,63 | -0,57% | - |
| 30.07.2025 | 22,92 | 22,92 | 22,76 | 22,76 | 1,70% | - |
| 29.07.2025 | 22,53 | 22,53 | 22,38 | 22,38 | 0,67% | - |
| 28.07.2025 | 22,41 | 22,41 | 22,23 | 22,23 | -1,20% | - |
| 25.07.2025 | 22,83 | 22,83 | 22,50 | 22,50 | -0,35% | - |
| 24.07.2025 | 23,03 | 23,03 | 22,58 | 22,58 | 0,58% | - |
| 23.07.2025 | 22,25 | 22,45 | 22,25 | 22,45 | -1,45% | - |
| 22.07.2025 | 22,94 | 22,94 | 22,78 | 22,78 | 0,44% | - |
| 21.07.2025 | 22,88 | 22,88 | 22,68 | 22,68 | -0,48% | - |
| 18.07.2025 | 22,79 | 22,79 | 22,79 | 22,79 | 1,60% | - |
| 17.07.2025 | 22,56 | 22,56 | 22,43 | 22,43 | 0,85% | - |
| 16.07.2025 | 22,46 | 22,46 | 22,24 | 22,24 | 0,18% | - |
| 15.07.2025 | 22,39 | 22,39 | 22,20 | 22,20 | 0,18% | - |
| 14.07.2025 | 22,44 | 22,44 | 22,16 | 22,16 | 0,18% | - |
| 11.07.2025 | 22,21 | 22,21 | 22,12 | 22,12 | -2,64% | - |
| 10.07.2025 | 22,81 | 22,81 | 22,72 | 22,72 | -0,26% | - |
| 09.07.2025 | 22,78 | 22,78 | 22,78 | 22,78 | 0,18% | - |
| 08.07.2025 | 22,89 | 22,89 | 22,74 | 22,74 | 0,09% | - |
| 07.07.2025 | 23,03 | 23,03 | 22,72 | 22,72 | 0,04% | - |
| 04.07.2025 | 23,04 | 23,04 | 22,71 | 22,71 | 0,00% | - |
| 03.07.2025 | 22,76 | 22,76 | 22,71 | 22,71 | 0,26% | - |
| 02.07.2025 | 22,74 | 22,74 | 22,65 | 22,65 | 0,67% | - |
| 01.07.2025 | 22,94 | 22,94 | 22,50 | 22,50 | -0,92% | - |
| 30.06.2025 | 22,71 | 22,71 | 22,71 | 22,71 | 0,40% | - |
| 27.06.2025 | 22,62 | 22,62 | 22,62 | 22,62 | 0,40% | - |
| 26.06.2025 | 22,20 | 22,53 | 22,20 | 22,53 | 2,27% | - |
| 25.06.2025 | 22,03 | 22,03 | 22,03 | 22,03 | 1,43% | - |
| 24.06.2025 | 21,86 | 21,86 | 21,72 | 21,72 | 0,37% | - |
| 23.06.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 1,07% | - |