29,915€
-3,03%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 29,74 | 29,90 | 29,36 | 29,89 | -3,13% | 200,00 |
| 14.10.2026 | 30,05 | 30,85 | 30,05 | 30,85 | 5,00% | 1,00 |
| 13.10.2026 | 29,38 | 29,38 | 29,38 | 29,38 | -0,44% | - |
| 12.10.2026 | 29,45 | 30,19 | 29,45 | 29,51 | -1,47% | 32,00 |
| 09.10.2026 | 29,77 | 30,20 | 29,77 | 29,95 | 2,15% | 1.501,00 |
| 08.10.2026 | 29,36 | 30,28 | 29,32 | 29,32 | -0,98% | 30,00 |
| 07.10.2026 | 29,71 | 30,56 | 29,61 | 29,61 | -4,36% | 573,00 |
| 06.10.2026 | 29,65 | 31,07 | 29,65 | 30,96 | 5,20% | 1.609,00 |
| 05.10.2026 | 29,61 | 30,47 | 29,43 | 29,43 | 1,48% | 25,00 |
| 02.10.2026 | 29,23 | 30,40 | 29,00 | 29,00 | -2,09% | 31,00 |
| 01.10.2026 | 28,73 | 29,62 | 28,73 | 29,62 | 1,51% | 10,00 |
| 30.09.2026 | 28,29 | 29,18 | 28,29 | 29,18 | 2,93% | 2,00 |
| 29.09.2026 | 27,28 | 28,35 | 27,28 | 28,35 | 3,02% | 1,00 |
| 28.09.2026 | 27,56 | 28,52 | 27,52 | 27,52 | -0,94% | 6,00 |
| 25.09.2026 | 27,68 | 27,78 | 27,68 | 27,78 | 1,91% | - |
| 24.09.2026 | 27,39 | 28,20 | 27,26 | 27,26 | -0,91% | 7,00 |
| 23.09.2026 | 27,13 | 27,99 | 27,13 | 27,51 | 1,44% | 517,00 |
| 22.09.2026 | 27,24 | 27,31 | 27,12 | 27,12 | -0,48% | 1,00 |
| 21.09.2026 | 26,81 | 28,19 | 26,81 | 27,25 | -0,55% | 20,00 |
| 18.09.2026 | 27,65 | 27,80 | 27,40 | 27,40 | -4,13% | 511,00 |
| 17.09.2026 | 27,03 | 28,58 | 27,03 | 28,58 | 6,40% | 7,00 |
| 16.09.2026 | 26,81 | 26,86 | 26,81 | 26,86 | 0,19% | - |
| 15.09.2026 | 26,91 | 27,80 | 26,81 | 26,81 | -1,11% | 30,00 |
| 14.09.2026 | 26,97 | 27,11 | 26,81 | 27,11 | -3,11% | 41,00 |
| 11.09.2026 | 27,33 | 28,38 | 27,33 | 27,98 | -0,07% | 1,00 |
| 10.09.2026 | 27,81 | 29,09 | 27,81 | 28,00 | 0,68% | 890,00 |
| 09.09.2026 | 28,17 | 28,71 | 27,81 | 27,81 | 3,73% | 75,00 |
| 08.09.2026 | 28,25 | 29,14 | 26,81 | 26,81 | -7,30% | 2,00 |
| 07.09.2026 | 28,34 | 28,92 | 28,34 | 28,92 | 2,44% | - |
| 04.09.2026 | 28,01 | 28,23 | 28,01 | 28,23 | 0,11% | 100,00 |
| 03.09.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,26% | - |
| 02.09.2026 | 27,81 | 27,85 | 27,81 | 27,85 | -2,93% | 11,00 |
| 01.09.2026 | 28,35 | 28,69 | 28,31 | 28,69 | 0,49% | 10,00 |
| 31.08.2026 | 28,81 | 29,56 | 28,55 | 28,55 | -0,56% | 1,00 |
| 28.08.2026 | 28,84 | 28,84 | 28,71 | 28,71 | -0,49% | - |
| 27.08.2026 | 28,74 | 29,62 | 28,74 | 28,85 | -0,52% | 4,00 |
| 26.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -3,62% | - |
| 25.08.2026 | 29,04 | 30,09 | 29,04 | 30,09 | 2,31% | 10,00 |
| 24.08.2026 | 28,51 | 29,60 | 28,51 | 29,41 | 2,40% | 67,00 |
| 21.08.2026 | 28,51 | 28,72 | 28,51 | 28,72 | -0,55% | - |
| 20.08.2026 | 28,51 | 29,08 | 28,51 | 28,88 | -1,16% | 9,00 |
| 19.08.2026 | 28,02 | 29,27 | 28,02 | 29,22 | -3,56% | 5,00 |
| 18.08.2026 | 29,39 | 30,51 | 29,36 | 30,30 | -0,72% | 24,00 |
| 17.08.2026 | 31,58 | 31,99 | 30,52 | 30,52 | 2,55% | 680,00 |
| 14.08.2026 | 29,88 | 30,92 | 29,76 | 29,76 | -6,09% | 18,00 |
| 13.08.2026 | 30,05 | 31,69 | 30,05 | 31,69 | 4,07% | 163,00 |
| 12.08.2026 | 29,33 | 30,45 | 29,33 | 30,45 | 7,60% | 1,00 |
| 11.08.2026 | 28,50 | 29,18 | 27,73 | 28,30 | -3,41% | 318,00 |
| 10.08.2026 | 28,46 | 29,31 | 28,46 | 29,30 | 0,58% | 1.003,00 |
| 07.08.2026 | 28,04 | 29,13 | 28,04 | 29,13 | 3,52% | 17,00 |
| 06.08.2026 | 28,21 | 29,18 | 27,30 | 28,14 | -2,53% | 139,00 |
| 05.08.2026 | 28,84 | 28,88 | 28,57 | 28,87 | 5,17% | 17,00 |
| 04.08.2026 | 26,81 | 28,09 | 26,81 | 27,45 | -0,76% | 14,00 |
| 03.08.2026 | 26,61 | 27,66 | 26,61 | 27,66 | 4,38% | 1,00 |
| 31.07.2026 | 26,31 | 27,20 | 26,31 | 26,50 | 4,54% | 1.000,00 |
| 30.07.2026 | 25,35 | 25,35 | 25,35 | 25,35 | 0,20% | - |
| 29.07.2026 | 25,26 | 26,42 | 24,95 | 25,30 | -1,98% | 751,00 |
| 28.07.2026 | 25,81 | 25,81 | 25,81 | 25,81 | -3,15% | - |
| 27.07.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -0,82% | - |
| 24.07.2026 | 26,82 | 26,87 | 26,82 | 26,87 | 0,60% | - |
| 23.07.2026 | 27,11 | 27,11 | 26,71 | 26,71 | -6,80% | 80,00 |
| 22.07.2026 | 28,66 | 28,66 | 28,66 | 28,66 | 1,27% | 850,00 |
| 21.07.2026 | 27,73 | 28,30 | 27,73 | 28,30 | 2,72% | 36,00 |
| 20.07.2026 | 27,29 | 27,98 | 26,79 | 27,55 | 0,47% | 520,00 |
| 17.07.2026 | 28,25 | 28,25 | 27,42 | 27,42 | -6,19% | 1.000,00 |
| 16.07.2026 | 29,31 | 29,31 | 29,23 | 29,23 | -2,60% | 31,00 |
| 15.07.2026 | 30,00 | 30,01 | 30,00 | 30,01 | -4,58% | 1,00 |
| 14.07.2026 | 30,10 | 31,45 | 30,10 | 31,45 | 4,83% | 1,00 |
| 13.07.2026 | 30,06 | 30,85 | 30,00 | 30,00 | -2,98% | 20,00 |
| 10.07.2026 | 30,65 | 30,92 | 30,65 | 30,92 | 1,38% | - |
| 09.07.2026 | 30,50 | 30,50 | 30,50 | 30,50 | 0,13% | - |
| 08.07.2026 | 30,56 | 31,03 | 30,46 | 30,46 | -2,71% | 1,00 |
| 07.07.2026 | 31,31 | 31,31 | 31,31 | 31,31 | -2,88% | - |
| 06.07.2026 | 32,23 | 32,24 | 32,23 | 32,24 | -0,83% | - |
| 03.07.2026 | 32,71 | 33,42 | 32,51 | 32,51 | 0,31% | 1.235,00 |
| 02.07.2026 | 32,31 | 32,41 | 32,00 | 32,41 | -1,82% | 243,00 |
| 01.07.2026 | 32,47 | 33,54 | 32,47 | 33,01 | 1,51% | 1.029,00 |
| 30.06.2026 | 31,39 | 32,52 | 31,39 | 32,52 | 3,17% | 3,00 |
| 29.06.2026 | 30,83 | 31,52 | 30,83 | 31,52 | 3,65% | - |
| 26.06.2026 | 30,67 | 31,63 | 29,50 | 30,41 | -0,91% | 164,00 |
| 25.06.2026 | 31,89 | 31,89 | 30,69 | 30,69 | 3,68% | 62,00 |
| 24.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,37% | - |
| 23.06.2026 | 30,45 | 30,99 | 30,01 | 30,01 | -9,34% | 165,00 |
| 22.06.2026 | 32,49 | 34,48 | 32,49 | 33,10 | 4,45% | 3.390,00 |
| 19.06.2026 | 31,00 | 31,69 | 31,00 | 31,69 | 0,96% | 50,00 |
| 18.06.2026 | 30,92 | 32,19 | 30,92 | 31,39 | 11,27% | 485,00 |
| 17.06.2026 | 28,21 | 28,21 | 28,21 | 28,21 | 2,96% | 119,00 |
| 16.06.2026 | 27,30 | 27,40 | 27,30 | 27,40 | 1,90% | 122,00 |
| 15.06.2026 | 26,80 | 27,01 | 26,80 | 26,89 | -5,05% | 54,00 |
| 12.06.2026 | 27,35 | 28,32 | 27,35 | 28,32 | 3,77% | 2,00 |
| 11.06.2026 | 27,29 | 27,29 | 27,29 | 27,29 | 5,41% | - |
| 10.06.2026 | 25,00 | 25,89 | 25,00 | 25,89 | 3,60% | 80,00 |
| 09.06.2026 | 25,41 | 25,90 | 24,99 | 24,99 | -4,65% | 40,00 |
| 08.06.2026 | 25,53 | 26,44 | 25,53 | 26,21 | -1,13% | 10,00 |
| 05.06.2026 | 27,20 | 27,20 | 26,51 | 26,51 | -3,64% | 2.250,00 |
| 04.06.2026 | 28,01 | 28,10 | 27,51 | 27,51 | -1,79% | 614,00 |
| 03.06.2026 | 27,47 | 28,48 | 27,47 | 28,01 | -0,25% | 900,00 |
| 02.06.2026 | 27,91 | 28,79 | 27,81 | 28,08 | -5,61% | 248,00 |
| 01.06.2026 | 28,51 | 29,75 | 28,51 | 29,75 | 8,70% | 365,00 |
| 29.05.2026 | 28,35 | 28,35 | 27,37 | 27,37 | -2,18% | 2.136,00 |