35,285€
1,72%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 35,04 | 35,43 | 35,03 | 35,27 | 1,66% | 1,00 |
| 30.04.2024 | 35,00 | 35,13 | 34,66 | 34,69 | -0,54% | - |
| 29.04.2024 | 34,71 | 35,23 | 34,63 | 34,88 | 0,78% | - |
| 26.04.2024 | 33,98 | 34,61 | 33,98 | 34,61 | 2,61% | 444,00 |
| 25.04.2024 | 33,73 | 33,73 | 33,73 | 33,73 | -0,79% | 1,00 |
| 24.04.2024 | 34,30 | 34,33 | 33,91 | 34,00 | -0,03% | - |
| 23.04.2024 | 34,47 | 34,70 | 33,90 | 34,01 | 0,28% | 122,00 |
| 22.04.2024 | 33,72 | 34,03 | 33,60 | 33,92 | 2,00% | - |
| 19.04.2024 | 33,25 | 33,25 | 33,25 | 33,25 | 0,24% | 30,00 |
| 18.04.2024 | 33,17 | 33,17 | 33,17 | 33,17 | -0,72% | 1,00 |
| 17.04.2024 | 33,72 | 33,81 | 33,32 | 33,41 | 0,15% | - |
| 16.04.2024 | 33,47 | 33,51 | 33,24 | 33,36 | -2,74% | - |
| 15.04.2024 | 33,58 | 34,30 | 33,58 | 34,30 | 1,40% | 24,00 |
| 12.04.2024 | 34,21 | 34,33 | 33,76 | 33,83 | -1,33% | - |
| 11.04.2024 | 34,28 | 34,28 | 34,28 | 34,28 | 0,88% | 11,00 |
| 10.04.2024 | 34,19 | 34,26 | 33,85 | 33,98 | -0,95% | - |
| 09.04.2024 | 34,42 | 34,46 | 34,08 | 34,31 | -0,65% | - |
| 08.04.2024 | 34,53 | 34,53 | 34,53 | 34,53 | 2,68% | 1,00 |
| 05.04.2024 | 33,50 | 33,63 | 33,50 | 33,63 | 0,81% | 504,00 |
| 04.04.2024 | 33,36 | 33,36 | 33,36 | 33,36 | -1,26% | 31,00 |
| 03.04.2024 | 33,53 | 33,84 | 33,53 | 33,79 | 1,15% | - |
| 02.04.2024 | 34,52 | 34,52 | 33,40 | 33,40 | -2,34% | 5,00 |
| 28.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | 1,00 |
| 27.03.2024 | 34,20 | 34,60 | 34,20 | 34,60 | 2,67% | 159,00 |
| 26.03.2024 | 33,70 | 34,00 | 33,70 | 33,70 | 2,12% | - |
| 25.03.2024 | 33,20 | 33,60 | 32,60 | 33,00 | -1,20% | 1.233,00 |
| 22.03.2024 | 33,20 | 33,40 | 33,20 | 33,40 | 0,60% | 7,00 |
| 21.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | 40,00 |
| 20.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 121,00 |
| 19.03.2024 | 34,10 | 34,20 | 33,90 | 34,20 | 1,79% | - |
| 18.03.2024 | 33,70 | 33,70 | 33,50 | 33,60 | 3,07% | - |
| 15.03.2024 | 33,00 | 33,20 | 32,60 | 32,60 | -1,81% | 160,00 |
| 14.03.2024 | 33,40 | 33,40 | 33,20 | 33,20 | 0,61% | 16,00 |
| 13.03.2024 | 33,00 | 33,20 | 33,00 | 33,00 | -1,20% | 521,00 |
| 12.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | 61,00 |
| 11.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | 25,00 |
| 08.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 100,00 |
| 07.03.2024 | 34,60 | 34,60 | 34,20 | 34,20 | 0,59% | 3,00 |
| 06.03.2024 | 34,00 | 34,20 | 34,00 | 34,00 | 0,00% | 485,00 |
| 05.03.2024 | 34,00 | 34,00 | 33,80 | 34,00 | 1,19% | 640,00 |
| 04.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | 1,00 |
| 01.03.2024 | 34,20 | 34,60 | 34,20 | 34,40 | 1,78% | 14,00 |
| 29.02.2024 | 33,60 | 33,80 | 33,60 | 33,80 | -2,59% | 110,00 |
| 28.02.2024 | 34,80 | 34,80 | 34,60 | 34,70 | -0,29% | - |
| 27.02.2024 | 35,20 | 35,20 | 34,80 | 34,80 | -3,87% | 55,00 |
| 26.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | 8,00 |
| 23.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,83% | 28,00 |
| 22.02.2024 | 36,10 | 36,30 | 35,90 | 36,30 | 2,54% | - |
| 21.02.2024 | 36,00 | 36,00 | 35,40 | 35,40 | 0,00% | 50,00 |
| 20.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,85% | 48,00 |
| 19.02.2024 | 35,10 | 35,30 | 35,10 | 35,10 | -0,85% | - |
| 16.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 20,00 |
| 15.02.2024 | 35,60 | 35,60 | 35,20 | 35,20 | -1,12% | 11,00 |
| 14.02.2024 | 35,40 | 35,70 | 35,40 | 35,60 | -2,20% | - |
| 13.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | 138,00 |
| 12.02.2024 | 35,40 | 35,60 | 35,40 | 35,60 | 1,14% | 160,00 |
| 09.02.2024 | 35,60 | 35,60 | 35,00 | 35,20 | -1,68% | 1.058,00 |
| 08.02.2024 | 35,80 | 36,20 | 35,80 | 35,80 | 0,00% | 242,00 |
| 07.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -5,29% | 26,00 |
| 06.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | 26,00 |
| 05.02.2024 | 37,90 | 38,10 | 37,70 | 38,00 | 0,00% | - |
| 02.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | 2,00 |
| 01.02.2024 | 38,20 | 38,20 | 37,20 | 37,80 | 0,00% | 298,00 |
| 31.01.2024 | 37,40 | 37,80 | 37,40 | 37,80 | 1,34% | 196,00 |
| 30.01.2024 | 37,60 | 37,60 | 37,30 | 37,30 | -1,32% | - |
| 29.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | 2,00 |
| 26.01.2024 | 37,00 | 37,00 | 36,80 | 36,80 | -2,39% | 176,00 |
| 25.01.2024 | 37,70 | 37,90 | 37,50 | 37,70 | 0,27% | - |
| 24.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -2,59% | 30,00 |
| 23.01.2024 | 38,20 | 38,60 | 38,20 | 38,60 | 2,12% | 2,00 |
| 22.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 3,85% | 14,00 |
| 19.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,89% | 1,00 |
| 18.01.2024 | 36,60 | 37,10 | 36,50 | 37,10 | 3,06% | - |
| 17.01.2024 | 36,20 | 36,20 | 35,90 | 36,00 | -1,64% | - |
| 16.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | 10,00 |
| 15.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 6,00 |
| 12.01.2024 | 36,50 | 36,70 | 36,30 | 36,60 | -0,27% | - |
| 11.01.2024 | 36,70 | 36,80 | 36,30 | 36,70 | 1,94% | - |
| 10.01.2024 | 35,90 | 36,20 | 35,90 | 36,00 | 1,69% | - |
| 09.01.2024 | 35,40 | 35,50 | 35,30 | 35,40 | 0,00% | - |
| 08.01.2024 | 35,00 | 35,40 | 35,00 | 35,40 | 1,14% | 8,00 |
| 05.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 20,00 |
| 04.01.2024 | 35,00 | 35,10 | 34,70 | 34,80 | 0,00% | - |
| 03.01.2024 | 34,40 | 34,80 | 34,40 | 34,80 | 0,00% | 399,00 |
| 02.01.2024 | 35,00 | 35,00 | 34,40 | 34,80 | 1,16% | 452,00 |
| 29.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 13,00 |
| 28.12.2023 | 34,40 | 35,00 | 34,00 | 34,60 | 0,00% | 459,00 |
| 27.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | 1,00 |
| 22.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | 25,00 |
| 21.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 0,88% | 8,00 |
| 20.12.2023 | 34,70 | 34,70 | 34,10 | 34,10 | 2,10% | - |
| 19.12.2023 | 33,60 | 33,60 | 33,40 | 33,40 | 3,09% | 75,00 |
| 18.12.2023 | 32,20 | 32,60 | 32,00 | 32,40 | -0,61% | 492,00 |
| 15.12.2023 | 33,00 | 33,00 | 32,40 | 32,60 | -0,61% | 144,00 |
| 14.12.2023 | 33,00 | 33,00 | 32,80 | 32,80 | -3,24% | 394,00 |
| 13.12.2023 | 33,60 | 34,00 | 33,50 | 33,90 | 1,50% | - |
| 12.12.2023 | 33,40 | 33,60 | 33,20 | 33,40 | -1,18% | 807,00 |
| 11.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 20,00 |
| 08.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -4,52% | 75,00 |
| 07.12.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | 22,00 |