35,300€
3,31%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 34,50 | 35,37 | 33,82 | 35,19 | 2,99% | - |
| 04.11.2024 | 34,46 | 34,46 | 34,17 | 34,17 | -0,67% | - |
| 01.11.2024 | 34,42 | 34,42 | 34,40 | 34,40 | -1,74% | - |
| 31.10.2024 | 35,01 | 35,01 | 35,01 | 35,01 | 2,58% | - |
| 30.10.2024 | 35,22 | 35,22 | 34,13 | 34,13 | -2,76% | - |
| 29.10.2024 | 35,03 | 35,10 | 35,03 | 35,10 | 2,06% | - |
| 28.10.2024 | 34,39 | 34,39 | 34,39 | 34,39 | 1,51% | - |
| 25.10.2024 | 33,88 | 33,88 | 33,88 | 33,88 | 0,98% | - |
| 24.10.2024 | 34,10 | 34,10 | 33,55 | 33,55 | -0,09% | - |
| 23.10.2024 | 33,89 | 33,89 | 33,58 | 33,58 | -2,50% | - |
| 22.10.2024 | 34,55 | 34,55 | 34,44 | 34,44 | 1,47% | - |
| 21.10.2024 | 34,11 | 34,17 | 33,94 | 33,94 | -2,05% | 100,00 |
| 18.10.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 0,38% | - |
| 17.10.2024 | 34,51 | 34,52 | 34,51 | 34,52 | -1,17% | - |
| 16.10.2024 | 34,67 | 34,93 | 34,67 | 34,93 | 0,52% | - |
| 15.10.2024 | 35,37 | 35,37 | 34,75 | 34,75 | -1,22% | - |
| 14.10.2024 | 35,23 | 35,23 | 35,18 | 35,18 | 0,49% | - |
| 11.10.2024 | 35,01 | 35,01 | 35,01 | 35,01 | -0,57% | - |
| 10.10.2024 | 35,11 | 35,21 | 35,11 | 35,21 | -0,68% | - |
| 09.10.2024 | 35,23 | 35,45 | 35,23 | 35,45 | 0,34% | - |
| 08.10.2024 | 34,96 | 35,33 | 34,96 | 35,33 | 0,71% | - |
| 07.10.2024 | 35,44 | 35,44 | 35,08 | 35,08 | -1,57% | - |
| 04.10.2024 | 35,64 | 35,64 | 35,64 | 35,64 | 1,45% | - |
| 03.10.2024 | 35,11 | 35,13 | 35,11 | 35,13 | 3,20% | - |
| 02.10.2024 | 33,81 | 34,04 | 33,81 | 34,04 | 0,50% | - |
| 01.10.2024 | 33,87 | 33,87 | 33,87 | 33,87 | -1,31% | - |
| 30.09.2024 | 34,32 | 34,32 | 34,32 | 34,32 | 1,21% | - |
| 27.09.2024 | 33,75 | 33,91 | 33,75 | 33,91 | -2,89% | - |
| 26.09.2024 | 34,48 | 34,92 | 34,48 | 34,92 | 2,43% | - |
| 25.09.2024 | 33,88 | 34,09 | 33,88 | 34,09 | 2,77% | - |
| 24.09.2024 | 33,23 | 33,23 | 33,17 | 33,17 | -0,15% | - |
| 23.09.2024 | 33,22 | 33,22 | 33,22 | 33,22 | -0,87% | - |
| 20.09.2024 | 33,44 | 33,51 | 33,44 | 33,51 | 1,73% | - |
| 19.09.2024 | 33,15 | 33,15 | 32,94 | 32,94 | -0,21% | 500,00 |
| 18.09.2024 | 33,01 | 33,01 | 33,01 | 33,01 | -1,81% | - |
| 17.09.2024 | 33,71 | 33,71 | 33,62 | 33,62 | 2,31% | - |
| 16.09.2024 | 33,02 | 33,02 | 32,86 | 32,86 | -0,90% | - |
| 13.09.2024 | 33,26 | 33,26 | 33,16 | 33,16 | -3,52% | - |
| 12.09.2024 | 34,37 | 34,37 | 34,37 | 34,37 | -1,01% | - |
| 11.09.2024 | 34,21 | 34,72 | 34,21 | 34,72 | 2,21% | - |
| 10.09.2024 | 34,09 | 34,09 | 33,97 | 33,97 | -0,29% | - |
| 09.09.2024 | 34,07 | 34,07 | 34,07 | 34,07 | 3,78% | - |
| 06.09.2024 | 33,72 | 33,72 | 32,83 | 32,83 | -2,52% | - |
| 05.09.2024 | 33,49 | 33,68 | 33,49 | 33,68 | 2,65% | - |
| 04.09.2024 | 32,87 | 32,87 | 32,81 | 32,81 | -0,15% | - |
| 03.09.2024 | 33,84 | 33,84 | 32,86 | 32,86 | -1,47% | - |
| 02.09.2024 | 33,35 | 33,35 | 33,35 | 33,35 | -2,91% | - |
| 30.08.2024 | 34,32 | 34,35 | 34,32 | 34,35 | 0,85% | - |
| 29.08.2024 | 34,13 | 35,46 | 34,06 | 34,06 | -0,18% | 3,00 |
| 28.08.2024 | 34,25 | 34,25 | 34,12 | 34,12 | 0,89% | - |
| 27.08.2024 | 33,72 | 35,08 | 33,72 | 33,82 | 1,08% | 30,00 |
| 26.08.2024 | 33,46 | 33,46 | 33,46 | 33,46 | -0,65% | - |
| 23.08.2024 | 33,55 | 33,68 | 33,55 | 33,68 | 1,72% | - |
| 22.08.2024 | 33,33 | 33,33 | 33,11 | 33,11 | 0,46% | - |
| 21.08.2024 | 32,96 | 32,96 | 32,96 | 32,96 | 1,32% | - |
| 20.08.2024 | 32,66 | 32,66 | 32,53 | 32,53 | -3,33% | - |
| 19.08.2024 | 33,55 | 33,65 | 33,55 | 33,65 | 2,00% | - |
| 16.08.2024 | 33,12 | 33,12 | 32,99 | 32,99 | 1,17% | - |
| 15.08.2024 | 32,61 | 32,61 | 32,61 | 32,61 | 1,24% | - |
| 14.08.2024 | 32,39 | 32,39 | 32,21 | 32,21 | 0,62% | - |
| 13.08.2024 | 32,01 | 32,01 | 32,01 | 32,01 | 0,31% | - |
| 12.08.2024 | 31,91 | 31,91 | 31,91 | 31,91 | 0,95% | - |
| 09.08.2024 | 31,37 | 32,69 | 31,37 | 31,61 | 0,57% | 154,00 |
| 08.08.2024 | 31,43 | 31,43 | 31,43 | 31,43 | 2,65% | - |
| 07.08.2024 | 32,27 | 32,27 | 30,62 | 30,62 | -5,00% | 30,00 |
| 06.08.2024 | 31,28 | 32,23 | 31,28 | 32,23 | -9,47% | - |
| 05.08.2024 | 35,27 | 35,60 | 34,92 | 35,60 | -1,85% | 272,00 |
| 02.08.2024 | 36,27 | 36,27 | 36,27 | 36,27 | -2,00% | - |
| 01.08.2024 | 37,14 | 37,14 | 37,01 | 37,01 | -3,27% | - |
| 31.07.2024 | 37,19 | 38,30 | 37,19 | 38,26 | 4,54% | 40,00 |
| 30.07.2024 | 36,63 | 36,63 | 36,60 | 36,60 | 0,44% | - |
| 29.07.2024 | 36,41 | 36,44 | 36,41 | 36,44 | 0,61% | - |
| 26.07.2024 | 36,22 | 36,22 | 36,22 | 36,22 | -1,12% | - |
| 25.07.2024 | 36,56 | 36,63 | 36,56 | 36,63 | 3,86% | - |
| 24.07.2024 | 35,88 | 35,88 | 35,27 | 35,27 | -2,62% | - |
| 23.07.2024 | 36,05 | 36,22 | 36,05 | 36,22 | 0,36% | - |
| 22.07.2024 | 36,09 | 36,09 | 36,09 | 36,09 | 1,72% | - |
| 19.07.2024 | 35,48 | 35,48 | 35,48 | 35,48 | -0,37% | - |
| 18.07.2024 | 36,04 | 36,04 | 35,61 | 35,61 | 4,55% | - |
| 17.07.2024 | 34,41 | 34,41 | 34,06 | 34,06 | -2,07% | - |
| 16.07.2024 | 34,49 | 34,78 | 34,49 | 34,78 | -2,25% | - |
| 15.07.2024 | 35,58 | 35,58 | 35,58 | 35,58 | -0,08% | - |
| 12.07.2024 | 35,41 | 35,61 | 35,41 | 35,61 | 2,65% | - |
| 11.07.2024 | 34,80 | 34,80 | 34,69 | 34,69 | 0,90% | - |
| 10.07.2024 | 34,02 | 34,38 | 34,02 | 34,38 | 2,26% | - |
| 09.07.2024 | 33,78 | 33,78 | 33,62 | 33,62 | 0,99% | - |
| 08.07.2024 | 33,29 | 33,29 | 33,29 | 33,29 | 1,46% | - |
| 05.07.2024 | 32,81 | 32,81 | 32,81 | 32,81 | -0,97% | - |
| 04.07.2024 | 33,13 | 33,13 | 33,13 | 33,13 | 1,10% | - |
| 03.07.2024 | 32,82 | 33,90 | 32,77 | 32,77 | -0,24% | 70,00 |
| 02.07.2024 | 32,72 | 32,85 | 32,72 | 32,85 | 0,71% | - |
| 01.07.2024 | 32,62 | 32,62 | 32,62 | 32,62 | 0,80% | - |
| 28.06.2024 | 32,31 | 32,36 | 32,31 | 32,36 | -2,59% | - |
| 27.06.2024 | 33,19 | 33,22 | 33,19 | 33,22 | -0,89% | - |
| 26.06.2024 | 33,52 | 33,52 | 33,52 | 33,52 | 0,48% | - |
| 25.06.2024 | 33,59 | 33,59 | 33,36 | 33,36 | 3,67% | - |
| 24.06.2024 | 32,25 | 32,25 | 32,18 | 32,18 | 0,03% | - |
| 21.06.2024 | 32,17 | 32,17 | 32,17 | 32,17 | 0,53% | - |
| 20.06.2024 | 32,15 | 32,15 | 32,00 | 32,00 | -1,81% | - |
| 19.06.2024 | 32,83 | 32,83 | 32,59 | 32,59 | -1,18% | - |