23,680€
8,72%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 21,86 | 21,86 | 21,78 | 21,78 | 8,90% | - |
| 05.02.2026 | 19,32 | 20,00 | 19,32 | 20,00 | 4,88% | 100,00 |
| 04.02.2026 | 19,07 | 19,07 | 19,07 | 19,07 | -0,18% | - |
| 03.02.2026 | 19,15 | 19,15 | 19,11 | 19,11 | 1,30% | - |
| 02.02.2026 | 18,89 | 18,89 | 18,86 | 18,86 | -0,68% | - |
| 30.01.2026 | 18,99 | 18,99 | 18,99 | 18,99 | 1,31% | - |
| 29.01.2026 | 18,70 | 18,75 | 18,70 | 18,75 | 2,80% | - |
| 28.01.2026 | 18,27 | 18,27 | 18,24 | 18,24 | -2,75% | - |
| 27.01.2026 | 18,70 | 18,75 | 18,70 | 18,75 | 0,64% | - |
| 26.01.2026 | 18,92 | 18,92 | 18,63 | 18,63 | 0,49% | - |
| 23.01.2026 | 18,84 | 18,84 | 18,54 | 18,54 | -4,26% | - |
| 22.01.2026 | 19,52 | 20,20 | 19,37 | 19,37 | -1,12% | 20,00 |
| 21.01.2026 | 19,55 | 19,59 | 19,55 | 19,59 | 1,56% | - |
| 20.01.2026 | 19,94 | 19,94 | 19,29 | 19,29 | -0,77% | - |
| 19.01.2026 | 19,70 | 19,70 | 19,44 | 19,44 | 4,49% | - |
| 16.01.2026 | 18,53 | 18,60 | 18,53 | 18,60 | 2,00% | - |
| 15.01.2026 | 18,41 | 18,41 | 18,24 | 18,24 | 1,39% | - |
| 14.01.2026 | 18,20 | 18,20 | 17,99 | 17,99 | 0,47% | - |
| 13.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 12.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,28% | - |
| 09.01.2026 | 17,80 | 17,95 | 17,80 | 17,95 | 0,03% | - |
| 08.01.2026 | 17,87 | 17,95 | 17,87 | 17,95 | 0,64% | - |
| 07.01.2026 | 18,04 | 18,04 | 17,83 | 17,83 | 0,08% | - |
| 06.01.2026 | 18,13 | 18,13 | 17,82 | 17,82 | -0,06% | - |
| 05.01.2026 | 17,91 | 17,91 | 17,83 | 17,83 | 0,11% | - |
| 02.01.2026 | 17,79 | 17,81 | 17,79 | 17,81 | 0,25% | - |
| 30.12.2025 | 17,85 | 17,85 | 17,76 | 17,76 | -0,67% | - |
| 29.12.2025 | 18,10 | 18,10 | 17,88 | 17,88 | 0,31% | - |
| 23.12.2025 | 17,99 | 17,99 | 17,83 | 17,83 | 1,51% | - |
| 22.12.2025 | 17,79 | 17,79 | 17,56 | 17,56 | -2,36% | - |
| 19.12.2025 | 18,04 | 18,04 | 17,99 | 17,99 | 1,04% | - |
| 18.12.2025 | 18,11 | 18,11 | 17,80 | 17,80 | 1,66% | - |
| 17.12.2025 | 18,11 | 18,11 | 17,51 | 17,51 | -2,51% | - |
| 16.12.2025 | 18,14 | 18,14 | 17,96 | 17,96 | -0,96% | - |
| 15.12.2025 | 18,28 | 18,28 | 18,14 | 18,14 | -1,47% | - |
| 12.12.2025 | 18,22 | 18,41 | 18,22 | 18,41 | 3,69% | - |
| 11.12.2025 | 17,91 | 17,91 | 17,75 | 17,75 | -3,27% | - |
| 10.12.2025 | 18,48 | 18,48 | 18,35 | 18,35 | -3,45% | - |
| 09.12.2025 | 19,24 | 19,24 | 19,01 | 19,01 | -2,06% | - |
| 08.12.2025 | 19,43 | 19,43 | 19,41 | 19,41 | -0,33% | - |
| 05.12.2025 | 19,63 | 19,63 | 19,47 | 19,47 | 0,31% | - |
| 04.12.2025 | 19,41 | 19,41 | 19,41 | 19,41 | 2,27% | - |
| 03.12.2025 | 19,19 | 19,19 | 18,98 | 18,98 | -0,78% | - |
| 02.12.2025 | 19,25 | 19,25 | 19,13 | 19,13 | -1,37% | - |
| 01.12.2025 | 19,80 | 19,80 | 19,40 | 19,40 | -1,27% | 26,00 |
| 28.11.2025 | 19,75 | 19,75 | 19,63 | 19,65 | 0,82% | 2.000,00 |
| 27.11.2025 | 19,75 | 19,75 | 19,49 | 19,49 | -0,92% | - |
| 26.11.2025 | 19,56 | 19,67 | 19,56 | 19,67 | 1,31% | - |
| 25.11.2025 | 19,44 | 19,44 | 19,41 | 19,41 | -1,87% | - |
| 24.11.2025 | 19,95 | 19,95 | 19,78 | 19,78 | -0,55% | - |
| 21.11.2025 | 19,86 | 19,89 | 19,86 | 19,89 | 5,49% | - |
| 20.11.2025 | 19,55 | 19,55 | 18,86 | 18,86 | -3,68% | - |
| 19.11.2025 | 19,59 | 19,59 | 19,58 | 19,58 | -1,39% | - |
| 18.11.2025 | 20,10 | 20,10 | 19,85 | 19,85 | -2,93% | - |
| 17.11.2025 | 20,98 | 20,98 | 20,45 | 20,45 | -2,11% | - |
| 14.11.2025 | 21,05 | 21,05 | 20,89 | 20,89 | 3,57% | - |
| 13.11.2025 | 20,88 | 20,88 | 20,17 | 20,17 | -4,59% | - |
| 12.11.2025 | 21,29 | 21,29 | 21,14 | 21,14 | 4,19% | - |
| 11.11.2025 | 20,12 | 20,29 | 20,12 | 20,29 | 4,16% | - |
| 10.11.2025 | 19,61 | 19,61 | 19,48 | 19,48 | -2,70% | - |
| 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% | - |