35,580€
3,19%
Echtzeit-Aktienkurs AJINOMOTO
Bid:
Ask:
Aktienkurse zur AJINOMOTO Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 35,70 | 35,70 | 34,71 | 34,71 | 0,67% | 250,00 |
02.05.2024 | 34,48 | 34,48 | 34,48 | 34,48 | 0,97% | - |
30.04.2024 | 34,48 | 34,48 | 34,15 | 34,15 | -0,58% | - |
29.04.2024 | 34,48 | 34,48 | 34,35 | 34,35 | 1,03% | - |
26.04.2024 | 33,50 | 34,00 | 33,50 | 34,00 | 1,43% | - |
25.04.2024 | 33,53 | 33,53 | 33,52 | 33,52 | 0,27% | - |
24.04.2024 | 33,72 | 33,72 | 33,43 | 33,43 | -1,15% | - |
23.04.2024 | 33,62 | 33,82 | 33,62 | 33,82 | 1,23% | - |
22.04.2024 | 33,11 | 33,41 | 33,11 | 33,41 | 4,24% | - |
19.04.2024 | 32,25 | 32,25 | 32,05 | 32,05 | -2,88% | - |
18.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,36% | - |
17.04.2024 | 33,06 | 33,06 | 32,88 | 32,88 | -0,03% | - |
16.04.2024 | 32,86 | 32,89 | 32,86 | 32,89 | -1,23% | - |
15.04.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -1,33% | - |
12.04.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 0,54% | - |
11.04.2024 | 33,34 | 33,57 | 33,34 | 33,57 | 0,45% | - |
10.04.2024 | 33,65 | 33,65 | 33,42 | 33,42 | -0,83% | - |
09.04.2024 | 33,68 | 33,70 | 33,68 | 33,70 | 0,24% | - |
08.04.2024 | 33,62 | 33,62 | 33,62 | 33,62 | 0,78% | - |
05.04.2024 | 33,31 | 33,36 | 33,31 | 33,36 | 1,89% | - |
04.04.2024 | 33,14 | 33,14 | 32,74 | 32,74 | -1,47% | - |
03.04.2024 | 33,06 | 33,23 | 33,06 | 33,23 | -0,36% | - |
02.04.2024 | 33,64 | 33,64 | 33,35 | 33,35 | -2,49% | - |
28.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
27.03.2024 | 33,40 | 34,20 | 33,40 | 34,20 | 2,40% | - |
26.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
25.03.2024 | 33,00 | 33,00 | 32,80 | 32,80 | -0,61% | - |
22.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
21.03.2024 | 33,00 | 33,20 | 33,00 | 33,20 | -1,19% | - |
20.03.2024 | 33,80 | 33,80 | 33,60 | 33,60 | -0,59% | 100,00 |
19.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
18.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 4,35% | - |
15.03.2024 | 32,40 | 32,40 | 32,20 | 32,20 | -2,42% | - |
14.03.2024 | 33,20 | 33,20 | 33,00 | 33,00 | 0,61% | - |
13.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
12.03.2024 | 33,20 | 33,60 | 33,20 | 33,60 | 1,20% | - |
11.03.2024 | 34,00 | 34,00 | 33,20 | 33,20 | -4,05% | 25,00 |
08.03.2024 | 34,20 | 34,60 | 34,20 | 34,60 | 1,17% | - |
07.03.2024 | 34,00 | 34,20 | 34,00 | 34,20 | 1,18% | - |
06.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
05.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
04.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
01.03.2024 | 34,00 | 34,00 | 33,80 | 33,80 | 0,60% | - |
29.02.2024 | 33,40 | 33,60 | 33,40 | 33,60 | -1,75% | - |
28.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
27.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | - |
26.02.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
23.02.2024 | 35,80 | 36,00 | 35,80 | 36,00 | 0,56% | - |
22.02.2024 | 35,40 | 35,80 | 35,40 | 35,80 | 1,13% | - |
21.02.2024 | 35,20 | 35,40 | 35,20 | 35,40 | 0,57% | - |
20.02.2024 | 35,40 | 35,40 | 35,20 | 35,20 | 1,73% | - |
19.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
16.02.2024 | 35,00 | 35,00 | 34,60 | 34,60 | -1,14% | - |
15.02.2024 | 34,80 | 35,00 | 34,80 | 35,00 | -0,57% | 32,00 |
14.02.2024 | 35,00 | 35,20 | 35,00 | 35,20 | -1,12% | - |
13.02.2024 | 36,00 | 36,00 | 35,60 | 35,60 | 0,56% | - |
12.02.2024 | 35,20 | 35,40 | 35,20 | 35,40 | 1,14% | - |
09.02.2024 | 35,40 | 35,40 | 35,00 | 35,00 | -0,57% | - |
08.02.2024 | 35,60 | 35,60 | 35,20 | 35,20 | -1,12% | - |
07.02.2024 | 35,00 | 35,60 | 35,00 | 35,60 | -3,78% | 120,00 |
06.02.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | 202,00 |
05.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
02.02.2024 | 37,20 | 37,40 | 37,20 | 37,40 | 0,54% | - |
01.02.2024 | 37,80 | 37,80 | 37,20 | 37,20 | -0,53% | - |
31.01.2024 | 37,20 | 37,40 | 37,20 | 37,40 | 1,08% | - |
30.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
29.01.2024 | 37,00 | 37,20 | 37,00 | 37,20 | 2,76% | - |
26.01.2024 | 36,60 | 36,60 | 36,20 | 36,20 | -2,69% | - |
25.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
24.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
23.01.2024 | 37,60 | 37,80 | 37,60 | 37,80 | 0,53% | - |
22.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 3,30% | 111,00 |
19.01.2024 | 36,20 | 36,40 | 36,20 | 36,40 | -0,55% | - |
18.01.2024 | 36,20 | 36,60 | 36,20 | 36,60 | 3,39% | - |
17.01.2024 | 35,60 | 35,60 | 35,40 | 35,40 | -2,21% | - |
16.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
15.01.2024 | 36,20 | 36,40 | 36,20 | 36,40 | 0,55% | - |
12.01.2024 | 36,00 | 36,20 | 36,00 | 36,20 | 0,00% | - |
11.01.2024 | 36,40 | 36,40 | 36,20 | 36,20 | 1,69% | - |
10.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
09.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
08.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
05.01.2024 | 35,00 | 35,40 | 34,60 | 34,60 | -1,14% | 169,00 |
04.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
03.01.2024 | 33,80 | 34,40 | 33,80 | 34,40 | 0,58% | - |
02.01.2024 | 34,60 | 34,60 | 34,20 | 34,20 | -0,58% | - |
29.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
28.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
27.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
22.12.2023 | 34,00 | 34,20 | 34,00 | 34,20 | -0,58% | - |
21.12.2023 | 34,20 | 34,40 | 34,20 | 34,40 | 1,78% | - |
20.12.2023 | 34,20 | 34,20 | 33,80 | 33,80 | 2,42% | - |
19.12.2023 | 33,20 | 33,20 | 33,00 | 33,00 | 3,13% | - |
18.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
15.12.2023 | 32,40 | 32,40 | 32,20 | 32,20 | -0,62% | - |
14.12.2023 | 32,80 | 32,80 | 32,40 | 32,40 | -2,99% | 50,00 |
13.12.2023 | 33,20 | 33,40 | 33,20 | 33,40 | 0,60% | 58,00 |
12.12.2023 | 33,40 | 33,40 | 33,20 | 33,20 | -1,19% | 50,00 |
11.12.2023 | 33,40 | 33,60 | 33,40 | 33,60 | 0,00% | - |
08.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -3,45% | 60,00 |