26,865€
-5,14%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 27,31 | 27,33 | 26,80 | 27,23 | -3,85% | - |
| 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 |
| 28.05.2026 | 27,53 | 28,53 | 27,53 | 27,98 | -1,93% | 450,00 |
| 27.05.2026 | 28,18 | 28,89 | 28,18 | 28,53 | -1,31% | 3.513,00 |
| 26.05.2026 | 28,47 | 29,86 | 28,47 | 28,91 | -3,05% | 1.769,00 |
| 25.05.2026 | 30,08 | 30,09 | 29,80 | 29,82 | 3,69% | 432,00 |
| 22.05.2026 | 28,16 | 29,77 | 28,16 | 28,76 | 4,89% | 1.435,00 |
| 21.05.2026 | 28,01 | 28,60 | 27,42 | 27,42 | -2,07% | 167,00 |
| 20.05.2026 | 27,30 | 28,35 | 27,30 | 28,00 | -0,96% | 500,00 |
| 19.05.2026 | 28,63 | 28,63 | 27,48 | 28,27 | -1,26% | 1.541,00 |
| 18.05.2026 | 27,91 | 28,98 | 27,91 | 28,63 | -2,45% | 35,00 |
| 15.05.2026 | 29,00 | 30,40 | 28,58 | 29,35 | -4,61% | 534,00 |
| 14.05.2026 | 29,81 | 30,77 | 29,81 | 30,77 | 0,23% | 1.945,00 |
| 13.05.2026 | 30,35 | 30,70 | 30,04 | 30,70 | 2,71% | 511,00 |
| 12.05.2026 | 29,89 | 29,89 | 29,89 | 29,89 | -1,03% | 180,00 |
| 11.05.2026 | 30,31 | 31,24 | 30,18 | 30,20 | 10,22% | 2.624,00 |
| 08.05.2026 | 26,65 | 28,30 | 26,65 | 27,40 | 9,60% | 34,00 |
| 07.05.2026 | 26,83 | 26,87 | 25,00 | 25,00 | -10,10% | 1.005,00 |
| 06.05.2026 | 26,71 | 27,81 | 26,71 | 27,81 | 4,47% | 870,00 |
| 05.05.2026 | 26,77 | 26,77 | 26,62 | 26,62 | -0,52% | - |
| 04.05.2026 | 27,48 | 27,48 | 26,76 | 26,76 | -3,15% | - |
| 30.04.2026 | 26,56 | 27,63 | 26,56 | 27,63 | 6,68% | - |
| 29.04.2026 | 25,10 | 25,90 | 25,10 | 25,90 | 3,31% | 185,00 |
| 28.04.2026 | 25,15 | 25,15 | 24,71 | 25,07 | 0,40% | 84,00 |
| 27.04.2026 | 25,11 | 25,91 | 24,97 | 24,97 | -0,16% | 44,00 |
| 24.04.2026 | 25,31 | 25,31 | 25,01 | 25,01 | 4,43% | 50,00 |
| 23.04.2026 | 24,26 | 24,26 | 23,95 | 23,95 | -1,48% | - |
| 22.04.2026 | 24,30 | 24,31 | 24,30 | 24,31 | -0,45% | 20,00 |
| 21.04.2026 | 24,78 | 24,78 | 24,42 | 24,42 | 0,16% | - |
| 20.04.2026 | 24,37 | 24,38 | 24,37 | 24,38 | 0,04% | - |
| 17.04.2026 | 24,03 | 24,37 | 24,03 | 24,37 | -0,49% | - |
| 16.04.2026 | 24,65 | 24,65 | 24,49 | 24,49 | 0,41% | 50,00 |
| 15.04.2026 | 24,71 | 24,71 | 24,39 | 24,39 | -1,30% | - |
| 14.04.2026 | 24,18 | 24,71 | 24,18 | 24,71 | 1,69% | - |
| 13.04.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -1,58% | - |
| 10.04.2026 | 24,61 | 24,69 | 24,61 | 24,69 | 0,49% | - |
| 09.04.2026 | 25,01 | 25,01 | 24,57 | 24,57 | -4,29% | - |
| 08.04.2026 | 25,41 | 25,67 | 25,41 | 25,67 | 6,03% | - |
| 07.04.2026 | 24,50 | 24,50 | 24,21 | 24,21 | -3,97% | - |
| 02.04.2026 | 24,78 | 25,21 | 24,78 | 25,21 | 1,24% | - |
| 01.04.2026 | 24,90 | 25,37 | 24,90 | 24,90 | 1,38% | 40,00 |
| 31.03.2026 | 24,03 | 24,56 | 24,03 | 24,56 | -6,22% | - |
| 30.03.2026 | 23,80 | 26,19 | 23,80 | 26,19 | 7,51% | 100,00 |
| 27.03.2026 | 24,36 | 24,36 | 24,36 | 24,36 | 0,58% | - |
| 26.03.2026 | 24,23 | 24,23 | 24,22 | 24,22 | 0,54% | - |
| 25.03.2026 | 24,08 | 24,09 | 24,08 | 24,09 | 4,24% | - |
| 24.03.2026 | 23,12 | 23,12 | 23,11 | 23,11 | 0,61% | - |
| 23.03.2026 | 22,51 | 22,97 | 22,51 | 22,97 | -3,81% | 217,00 |
| 20.03.2026 | 23,88 | 23,88 | 23,88 | 23,88 | -0,13% | 99,00 |
| 19.03.2026 | 23,84 | 24,33 | 23,84 | 23,91 | 1,36% | 10,00 |
| 18.03.2026 | 24,78 | 24,78 | 23,59 | 23,59 | -2,80% | - |
| 17.03.2026 | 24,31 | 24,31 | 24,27 | 24,27 | -0,16% | - |
| 16.03.2026 | 24,40 | 24,81 | 24,31 | 24,31 | 1,67% | 19,00 |
| 13.03.2026 | 23,86 | 23,91 | 23,86 | 23,91 | 0,67% | - |
| 12.03.2026 | 23,76 | 23,76 | 23,75 | 23,75 | -1,33% | - |
| 11.03.2026 | 24,05 | 24,07 | 24,05 | 24,07 | 2,03% | - |
| 10.03.2026 | 23,64 | 23,64 | 23,59 | 23,59 | -2,08% | - |
| 09.03.2026 | 23,52 | 24,09 | 23,52 | 24,09 | -1,59% | - |
| 06.03.2026 | 24,44 | 24,48 | 24,44 | 24,48 | 2,17% | - |
| 05.03.2026 | 24,47 | 24,47 | 23,96 | 23,96 | -5,30% | - |
| 04.03.2026 | 24,60 | 25,30 | 24,60 | 25,30 | -2,28% | - |
| 03.03.2026 | 25,89 | 25,89 | 25,89 | 25,89 | -2,67% | 500,00 |
| 02.03.2026 | 27,08 | 27,08 | 26,60 | 26,60 | -0,49% | 60,00 |
| 27.02.2026 | 26,78 | 26,78 | 26,73 | 26,73 | 2,02% | - |
| 26.02.2026 | 26,17 | 26,20 | 26,17 | 26,20 | -2,96% | - |
| 25.02.2026 | 26,61 | 27,00 | 26,61 | 27,00 | 6,42% | - |
| 24.02.2026 | 25,51 | 25,81 | 25,37 | 25,37 | -0,12% | 90,00 |
| 23.02.2026 | 25,38 | 25,40 | 25,38 | 25,40 | 1,52% | 19,00 |
| 20.02.2026 | 25,02 | 25,02 | 25,02 | 25,02 | -0,04% | - |
| 19.02.2026 | 25,02 | 25,43 | 25,02 | 25,03 | -2,61% | 1.468,00 |
| 18.02.2026 | 25,33 | 25,70 | 25,33 | 25,70 | 1,26% | 1.150,00 |
| 17.02.2026 | 25,37 | 25,38 | 25,37 | 25,38 | 2,34% | - |
| 16.02.2026 | 25,23 | 25,23 | 24,80 | 24,80 | 1,06% | 70,00 |
| 13.02.2026 | 24,19 | 25,17 | 24,19 | 24,54 | 3,37% | 140,00 |
| 12.02.2026 | 23,72 | 24,17 | 23,72 | 23,74 | 0,98% | 111,00 |
| 11.02.2026 | 23,40 | 23,51 | 23,40 | 23,51 | 1,16% | - |
| 10.02.2026 | 23,59 | 23,72 | 23,24 | 23,24 | -1,02% | 107,00 |
| 09.02.2026 | 23,52 | 23,88 | 23,48 | 23,48 | 7,81% | 11,00 |
| 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 |