34,715€
-0,09%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 34,75 | 35,05 | 34,64 | 34,72 | -0,09% | - |
| 29.04.2024 | 34,53 | 34,99 | 34,39 | 34,75 | 0,64% | - |
| 26.04.2024 | 34,09 | 34,53 | 33,90 | 34,53 | 1,29% | - |
| 25.04.2024 | 34,01 | 34,14 | 33,75 | 34,09 | 0,24% | - |
| 24.04.2024 | 34,28 | 34,31 | 33,92 | 34,01 | -0,79% | - |
| 23.04.2024 | 34,28 | 34,31 | 34,00 | 34,28 | 1,12% | - |
| 22.04.2024 | 33,61 | 33,93 | 33,48 | 33,90 | 3,89% | - |
| 19.04.2024 | 33,24 | 33,24 | 32,52 | 32,63 | -1,85% | 67,00 |
| 18.04.2024 | 33,44 | 33,54 | 33,12 | 33,24 | -0,58% | - |
| 17.04.2024 | 33,84 | 33,86 | 33,32 | 33,44 | 0,19% | - |
| 16.04.2024 | 33,54 | 33,65 | 33,20 | 33,37 | -0,51% | - |
| 15.04.2024 | 34,00 | 34,00 | 33,39 | 33,54 | -1,35% | - |
| 12.04.2024 | 34,07 | 34,26 | 33,74 | 34,00 | -0,19% | 30,00 |
| 11.04.2024 | 33,98 | 34,09 | 33,65 | 34,07 | 0,25% | - |
| 10.04.2024 | 34,33 | 34,35 | 33,86 | 33,98 | -1,01% | 70,00 |
| 09.04.2024 | 34,13 | 34,44 | 34,10 | 34,33 | 0,57% | - |
| 08.04.2024 | 33,92 | 34,21 | 33,87 | 34,13 | 0,63% | - |
| 05.04.2024 | 33,41 | 33,94 | 33,41 | 33,92 | 1,51% | - |
| 04.04.2024 | 33,64 | 33,96 | 33,27 | 33,41 | -0,68% | - |
| 03.04.2024 | 33,60 | 33,65 | 33,44 | 33,64 | -0,84% | - |
| 02.04.2024 | 34,68 | 34,68 | 33,72 | 33,93 | -2,23% | - |
| 28.03.2024 | 34,60 | 34,70 | 34,20 | 34,70 | 0,29% | - |
| 27.03.2024 | 33,80 | 34,70 | 33,80 | 34,60 | 2,37% | - |
| 26.03.2024 | 33,40 | 34,00 | 33,40 | 33,80 | 1,20% | - |
| 25.03.2024 | 33,40 | 33,60 | 32,70 | 33,40 | 0,00% | - |
| 22.03.2024 | 33,70 | 33,70 | 33,20 | 33,40 | -0,89% | - |
| 21.03.2024 | 34,00 | 34,00 | 33,40 | 33,70 | -0,88% | - |
| 20.03.2024 | 34,20 | 34,40 | 33,90 | 34,00 | -0,58% | - |
| 19.03.2024 | 33,70 | 34,20 | 33,70 | 34,20 | 1,48% | - |
| 18.03.2024 | 33,70 | 33,80 | 33,60 | 33,70 | 3,06% | 245,00 |
| 15.03.2024 | 33,50 | 33,50 | 32,50 | 32,70 | -2,39% | 4,00 |
| 14.03.2024 | 33,10 | 33,70 | 33,10 | 33,50 | 1,21% | 32,00 |
| 13.03.2024 | 34,10 | 34,10 | 32,90 | 33,10 | -2,93% | - |
| 12.03.2024 | 33,80 | 34,10 | 33,60 | 34,10 | 0,89% | - |
| 11.03.2024 | 34,90 | 34,90 | 33,60 | 33,80 | -3,15% | - |
| 08.03.2024 | 34,60 | 35,00 | 34,20 | 34,90 | 0,87% | - |
| 07.03.2024 | 34,30 | 34,70 | 34,20 | 34,60 | 0,87% | - |
| 06.03.2024 | 34,10 | 34,40 | 33,80 | 34,30 | 0,59% | - |
| 05.03.2024 | 33,30 | 34,10 | 33,30 | 34,10 | 2,40% | - |
| 04.03.2024 | 33,50 | 33,60 | 33,10 | 33,30 | -2,92% | - |
| 01.03.2024 | 34,10 | 34,40 | 34,00 | 34,30 | 0,59% | 3,00 |
| 29.02.2024 | 34,70 | 34,70 | 33,70 | 34,10 | -1,73% | 50,00 |
| 28.02.2024 | 35,10 | 35,10 | 34,60 | 34,70 | -1,14% | - |
| 27.02.2024 | 36,00 | 36,00 | 34,80 | 35,10 | -2,50% | - |
| 26.02.2024 | 36,00 | 36,10 | 35,80 | 36,00 | -1,10% | - |
| 23.02.2024 | 36,20 | 36,40 | 36,20 | 36,40 | 0,55% | - |
| 22.02.2024 | 36,00 | 36,20 | 35,80 | 36,20 | 1,12% | - |
| 21.02.2024 | 35,70 | 35,80 | 35,60 | 35,80 | 0,28% | - |
| 20.02.2024 | 35,10 | 35,90 | 35,10 | 35,70 | 1,71% | 50,00 |
| 19.02.2024 | 35,10 | 35,20 | 35,00 | 35,10 | 0,00% | - |
| 16.02.2024 | 35,50 | 35,50 | 35,00 | 35,10 | -1,13% | - |
| 15.02.2024 | 35,60 | 35,60 | 35,10 | 35,50 | -0,28% | - |
| 14.02.2024 | 35,40 | 35,60 | 35,40 | 35,60 | -1,93% | - |
| 13.02.2024 | 35,80 | 36,70 | 35,80 | 36,30 | 1,40% | - |
| 12.02.2024 | 35,50 | 36,00 | 35,40 | 35,80 | 0,85% | - |
| 09.02.2024 | 35,70 | 35,90 | 34,80 | 35,50 | -0,56% | - |
| 08.02.2024 | 35,70 | 36,20 | 35,70 | 35,70 | 0,00% | - |
| 07.02.2024 | 37,10 | 37,10 | 35,40 | 35,70 | -3,77% | - |
| 06.02.2024 | 37,90 | 37,90 | 37,10 | 37,10 | -2,11% | - |
| 05.02.2024 | 37,90 | 38,00 | 37,60 | 37,90 | 0,00% | - |
| 02.02.2024 | 37,70 | 38,00 | 37,50 | 37,90 | 0,53% | - |
| 01.02.2024 | 37,90 | 38,10 | 37,50 | 37,70 | -0,53% | 20,00 |
| 31.01.2024 | 38,10 | 38,20 | 37,50 | 37,90 | 1,61% | - |
| 30.01.2024 | 37,70 | 37,70 | 37,30 | 37,30 | -1,06% | - |
| 29.01.2024 | 37,50 | 37,90 | 37,50 | 37,70 | 2,72% | - |
| 26.01.2024 | 37,70 | 37,70 | 36,70 | 36,70 | -2,65% | 300,00 |
| 25.01.2024 | 37,60 | 37,90 | 37,50 | 37,70 | 0,53% | - |
| 24.01.2024 | 37,40 | 37,70 | 37,40 | 37,50 | -2,09% | - |
| 23.01.2024 | 38,30 | 38,40 | 37,70 | 38,30 | 0,00% | - |
| 22.01.2024 | 38,00 | 38,30 | 37,90 | 38,30 | 3,79% | 800,00 |
| 19.01.2024 | 37,20 | 37,20 | 36,40 | 36,90 | -0,81% | - |
| 18.01.2024 | 36,10 | 37,20 | 36,10 | 37,20 | 3,05% | - |
| 17.01.2024 | 36,20 | 36,20 | 35,90 | 36,10 | -1,63% | - |
| 16.01.2024 | 36,90 | 37,00 | 36,50 | 36,70 | -0,54% | 2,00 |
| 15.01.2024 | 36,60 | 37,10 | 36,60 | 36,90 | 0,82% | - |
| 12.01.2024 | 36,70 | 36,70 | 36,30 | 36,60 | -0,27% | - |
| 11.01.2024 | 36,10 | 36,80 | 36,10 | 36,70 | 1,66% | - |
| 10.01.2024 | 35,90 | 36,20 | 35,80 | 36,10 | 1,69% | - |
| 09.01.2024 | 35,20 | 35,50 | 35,20 | 35,50 | 0,85% | - |
| 08.01.2024 | 35,20 | 35,20 | 35,00 | 35,20 | 0,00% | - |
| 05.01.2024 | 34,80 | 35,60 | 34,60 | 35,20 | 1,15% | - |
| 04.01.2024 | 34,80 | 35,10 | 34,70 | 34,80 | 0,00% | - |
| 03.01.2024 | 34,80 | 34,90 | 34,20 | 34,80 | 0,00% | - |
| 02.01.2024 | 34,40 | 35,00 | 34,30 | 34,80 | 1,16% | - |
| 29.12.2023 | 34,70 | 35,30 | 34,40 | 34,40 | -0,86% | - |
| 28.12.2023 | 34,30 | 34,80 | 34,10 | 34,70 | 1,17% | 60,00 |
| 27.12.2023 | 34,60 | 34,60 | 34,10 | 34,30 | -0,87% | - |
| 22.12.2023 | 34,80 | 34,80 | 34,40 | 34,60 | -0,57% | - |
| 21.12.2023 | 34,30 | 34,90 | 34,30 | 34,80 | 1,46% | - |
| 20.12.2023 | 34,70 | 34,80 | 34,10 | 34,30 | 2,08% | - |
| 19.12.2023 | 33,50 | 33,80 | 33,40 | 33,60 | 3,38% | - |
| 18.12.2023 | 32,70 | 32,70 | 32,20 | 32,50 | -0,61% | - |
| 15.12.2023 | 32,60 | 32,90 | 32,50 | 32,70 | -0,61% | - |
| 14.12.2023 | 33,20 | 33,90 | 32,70 | 32,90 | -2,95% | - |
| 13.12.2023 | 33,70 | 34,00 | 33,50 | 33,90 | 0,59% | - |
| 12.12.2023 | 34,00 | 34,00 | 33,40 | 33,70 | -0,88% | 30,00 |
| 11.12.2023 | 34,10 | 34,20 | 33,80 | 34,00 | -0,29% | - |
| 08.12.2023 | 33,90 | 34,20 | 33,90 | 34,10 | -3,40% | 200,00 |
| 07.12.2023 | 34,80 | 35,40 | 34,80 | 35,30 | 1,44% | - |
| 06.12.2023 | 34,70 | 35,10 | 34,70 | 34,80 | 0,29% | - |