34,200€
1,12%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 34,29 | 34,30 | 34,19 | 34,19 | 1,09% | - |
| 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 |
| 07.12.2023 | 34,60 | 34,80 | 34,60 | 34,80 | 1,16% | - |
| 06.12.2023 | 34,60 | 35,20 | 34,40 | 34,40 | 0,58% | 30,00 |
| 05.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 04.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 01.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 30.11.2023 | 33,80 | 33,80 | 33,60 | 33,60 | 0,00% | - |