34,700€
0,29%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
05.12.2023 | 34,20 | 34,70 | 34,20 | 34,70 | 1,46% | - |
04.12.2023 | 34,60 | 34,60 | 34,10 | 34,20 | -1,16% | - |
01.12.2023 | 34,00 | 34,60 | 34,00 | 34,60 | 1,76% | - |
30.11.2023 | 34,20 | 34,40 | 33,90 | 34,00 | -0,29% | - |
29.11.2023 | 34,70 | 34,70 | 34,00 | 34,10 | -1,73% | - |
28.11.2023 | 34,20 | 34,80 | 34,20 | 34,70 | 1,46% | - |
27.11.2023 | 34,10 | 34,30 | 33,90 | 34,20 | 0,29% | - |
24.11.2023 | 34,10 | 34,20 | 34,10 | 34,10 | 0,00% | - |
23.11.2023 | 34,40 | 34,50 | 34,10 | 34,10 | -0,87% | - |
22.11.2023 | 33,90 | 34,50 | 33,90 | 34,40 | 1,47% | - |
21.11.2023 | 34,70 | 34,70 | 33,80 | 33,90 | -2,31% | - |
20.11.2023 | 34,80 | 34,90 | 34,50 | 34,70 | -0,29% | - |
17.11.2023 | 34,70 | 34,90 | 34,70 | 34,80 | 0,29% | - |
16.11.2023 | 34,50 | 34,70 | 34,50 | 34,70 | 0,58% | - |
15.11.2023 | 34,90 | 34,90 | 34,50 | 34,50 | -1,15% | - |
14.11.2023 | 33,50 | 35,20 | 33,50 | 34,90 | 4,18% | - |
13.11.2023 | 34,90 | 35,40 | 33,40 | 33,50 | -4,01% | - |
10.11.2023 | 34,60 | 35,10 | 34,50 | 34,90 | 2,95% | - |
09.11.2023 | 33,30 | 34,20 | 33,30 | 33,90 | 1,80% | - |
08.11.2023 | 33,60 | 33,60 | 33,10 | 33,30 | -0,60% | - |
07.11.2023 | 34,80 | 34,80 | 33,30 | 33,50 | -4,83% | 340,00 |