34,000€
0,24%
Echtzeit-Aktienkurs Ajinomoto Co. Inc.
Bid:
Ask:
Aktienkurse zur Ajinomoto Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 34,13 | 34,14 | 33,95 | 34,01 | -0,01% | - |
| 24.04.2024 | 34,31 | 34,33 | 33,99 | 34,01 | -0,77% | - |
| 23.04.2024 | 34,21 | 34,32 | 34,02 | 34,28 | 1,05% | - |
| 22.04.2024 | 33,70 | 33,96 | 33,60 | 33,92 | 4,02% | - |
| 19.04.2024 | 32,73 | 32,89 | 32,54 | 32,61 | -1,91% | - |
| 18.04.2024 | 33,44 | 33,55 | 33,20 | 33,25 | -0,48% | - |
| 17.04.2024 | 33,71 | 33,81 | 33,38 | 33,41 | 0,10% | - |
| 16.04.2024 | 33,47 | 33,51 | 33,24 | 33,37 | -1,45% | - |
| 15.04.2024 | 33,85 | 34,01 | 33,44 | 33,86 | -1,66% | - |
| 12.04.2024 | 34,20 | 34,57 | 33,79 | 34,43 | 1,04% | - |
| 11.04.2024 | 33,95 | 34,12 | 33,72 | 34,08 | 0,15% | - |
| 10.04.2024 | 34,20 | 34,35 | 33,99 | 34,03 | -0,85% | - |
| 09.04.2024 | 34,42 | 34,49 | 34,20 | 34,32 | 0,50% | - |
| 08.04.2024 | 34,15 | 34,30 | 34,01 | 34,15 | 0,65% | - |
| 05.04.2024 | 33,90 | 33,95 | 33,52 | 33,93 | 0,30% | - |
| 04.04.2024 | 33,72 | 33,85 | 33,46 | 33,83 | 1,50% | - |
| 03.04.2024 | 33,54 | 33,64 | 33,33 | 33,33 | -1,68% | - |
| 02.04.2024 | 34,16 | 34,28 | 33,81 | 33,90 | -2,32% | - |
| 28.03.2024 | 34,50 | 34,70 | 34,30 | 34,70 | 0,29% | - |
| 27.03.2024 | 34,00 | 34,80 | 34,00 | 34,60 | 2,37% | - |
| 26.03.2024 | 33,80 | 33,90 | 33,70 | 33,80 | 1,50% | - |
| 25.03.2024 | 33,40 | 33,60 | 33,30 | 33,30 | -0,30% | - |
| 22.03.2024 | 33,40 | 33,80 | 33,30 | 33,40 | -0,89% | - |
| 21.03.2024 | 33,50 | 33,70 | 33,50 | 33,70 | -0,30% | - |
| 20.03.2024 | 33,80 | 34,10 | 33,70 | 33,80 | -0,88% | - |
| 19.03.2024 | 34,10 | 34,40 | 33,90 | 34,10 | 1,19% | - |
| 18.03.2024 | 33,20 | 33,90 | 33,20 | 33,70 | 3,06% | - |
| 15.03.2024 | 32,60 | 32,90 | 32,50 | 32,70 | -2,39% | - |
| 14.03.2024 | 33,70 | 33,90 | 33,50 | 33,50 | 1,21% | - |
| 13.03.2024 | 33,30 | 33,30 | 33,10 | 33,10 | -2,93% | - |
| 12.03.2024 | 33,80 | 34,10 | 33,70 | 34,10 | 0,29% | - |
| 11.03.2024 | 33,90 | 34,20 | 33,90 | 34,00 | -1,73% | - |
| 08.03.2024 | 34,20 | 34,80 | 34,20 | 34,60 | 0,00% | - |
| 07.03.2024 | 34,40 | 34,70 | 34,30 | 34,60 | 1,17% | - |
| 06.03.2024 | 34,20 | 34,40 | 34,00 | 34,20 | 0,29% | - |
| 05.03.2024 | 34,20 | 34,30 | 33,80 | 34,10 | 2,40% | - |
| 04.03.2024 | 33,60 | 33,60 | 33,30 | 33,30 | -2,92% | - |
| 01.03.2024 | 34,30 | 34,40 | 34,10 | 34,30 | 0,59% | - |
| 29.02.2024 | 34,10 | 34,10 | 33,70 | 34,10 | -1,45% | - |
| 28.02.2024 | 34,80 | 34,90 | 34,60 | 34,60 | -1,42% | - |
| 27.02.2024 | 35,00 | 35,10 | 35,00 | 35,10 | -2,50% | - |
| 26.02.2024 | 35,80 | 36,10 | 35,80 | 36,00 | 0,00% | - |
| 23.02.2024 | 35,20 | 36,00 | 35,20 | 36,00 | 0,00% | - |
| 22.02.2024 | 36,10 | 36,30 | 35,80 | 36,00 | 0,28% | - |
| 21.02.2024 | 35,60 | 35,90 | 35,60 | 35,90 | 0,56% | - |
| 20.02.2024 | 35,60 | 35,90 | 35,50 | 35,70 | 1,71% | 224,00 |
| 19.02.2024 | 34,80 | 35,30 | 34,80 | 35,10 | 0,00% | - |
| 16.02.2024 | 35,30 | 35,40 | 35,10 | 35,10 | 0,00% | - |
| 15.02.2024 | 35,30 | 35,30 | 35,00 | 35,10 | -0,57% | - |
| 14.02.2024 | 35,50 | 35,70 | 35,30 | 35,30 | -3,02% | - |
| 13.02.2024 | 36,70 | 36,70 | 36,10 | 36,40 | 1,68% | - |
| 12.02.2024 | 35,80 | 36,10 | 35,60 | 35,80 | 0,85% | - |
| 09.02.2024 | 35,80 | 35,90 | 35,50 | 35,50 | -0,56% | - |
| 08.02.2024 | 36,10 | 36,10 | 35,70 | 35,70 | 0,28% | - |
| 07.02.2024 | 35,50 | 35,70 | 35,50 | 35,60 | -6,07% | - |
| 06.02.2024 | 37,20 | 38,10 | 37,20 | 37,90 | 0,00% | 150,00 |
| 05.02.2024 | 37,90 | 38,10 | 37,80 | 37,90 | 1,07% | - |
| 02.02.2024 | 37,40 | 37,90 | 37,40 | 37,50 | -0,53% | - |
| 01.02.2024 | 37,80 | 38,30 | 37,50 | 37,70 | -1,57% | - |
| 31.01.2024 | 38,10 | 38,40 | 37,90 | 38,30 | 2,68% | - |
| 30.01.2024 | 37,50 | 37,50 | 37,30 | 37,30 | -1,32% | - |
| 29.01.2024 | 37,50 | 37,90 | 37,50 | 37,80 | 3,00% | - |
| 26.01.2024 | 37,10 | 37,10 | 36,70 | 36,70 | -2,65% | - |
| 25.01.2024 | 37,40 | 37,90 | 37,40 | 37,70 | 0,53% | - |
| 24.01.2024 | 37,60 | 37,70 | 37,50 | 37,50 | -2,09% | - |
| 23.01.2024 | 38,30 | 38,50 | 38,10 | 38,30 | 0,00% | - |
| 22.01.2024 | 38,10 | 38,30 | 38,10 | 38,30 | 4,64% | - |
| 19.01.2024 | 36,70 | 36,90 | 36,60 | 36,60 | 0,27% | - |
| 18.01.2024 | 36,50 | 36,70 | 36,40 | 36,50 | 1,11% | - |
| 17.01.2024 | 36,10 | 36,30 | 35,90 | 36,10 | -1,37% | - |
| 16.01.2024 | 36,70 | 36,90 | 36,40 | 36,60 | -0,81% | - |
| 15.01.2024 | 36,90 | 37,10 | 36,70 | 36,90 | 0,82% | 35,00 |
| 12.01.2024 | 36,50 | 36,70 | 36,30 | 36,60 | -0,27% | - |
| 11.01.2024 | 36,70 | 36,70 | 36,30 | 36,70 | 3,09% | - |
| 10.01.2024 | 35,90 | 36,10 | 35,60 | 35,60 | 0,28% | - |
| 09.01.2024 | 35,40 | 35,50 | 35,30 | 35,50 | 2,01% | - |
| 08.01.2024 | 35,00 | 35,00 | 34,80 | 34,80 | -0,85% | - |
| 05.01.2024 | 34,80 | 35,10 | 34,60 | 35,10 | 0,86% | - |
| 04.01.2024 | 34,80 | 35,10 | 34,70 | 34,80 | 0,87% | - |
| 03.01.2024 | 34,20 | 35,00 | 34,20 | 34,50 | -0,58% | - |
| 02.01.2024 | 34,60 | 35,00 | 34,50 | 34,70 | -3,07% | - |
| 29.12.2023 | 34,40 | 35,80 | 34,40 | 35,80 | 3,17% | - |
| 28.12.2023 | 34,40 | 34,90 | 34,40 | 34,70 | 1,17% | - |
| 27.12.2023 | 34,50 | 34,80 | 34,10 | 34,30 | -0,87% | - |
| 22.12.2023 | 34,20 | 34,70 | 34,10 | 34,60 | 0,29% | - |
| 21.12.2023 | 34,70 | 35,00 | 34,50 | 34,50 | -0,86% | - |
| 20.12.2023 | 34,40 | 34,90 | 34,40 | 34,80 | 4,50% | - |
| 19.12.2023 | 33,60 | 33,70 | 33,00 | 33,30 | 3,42% | - |
| 18.12.2023 | 32,60 | 32,60 | 32,00 | 32,20 | -2,72% | - |
| 15.12.2023 | 32,40 | 33,10 | 32,40 | 33,10 | 0,61% | - |
| 14.12.2023 | 33,20 | 33,20 | 32,80 | 32,90 | -3,24% | - |
| 13.12.2023 | 33,60 | 34,00 | 33,50 | 34,00 | 0,89% | - |
| 12.12.2023 | 33,60 | 34,00 | 33,60 | 33,70 | 0,00% | - |
| 11.12.2023 | 33,90 | 34,00 | 33,70 | 33,70 | -1,17% | - |
| 08.12.2023 | 34,00 | 34,20 | 33,70 | 34,10 | -2,57% | - |
| 07.12.2023 | 35,10 | 35,70 | 35,00 | 35,00 | 0,00% | - |
| 06.12.2023 | 35,00 | 35,10 | 34,80 | 35,00 | 2,34% | - |
| 05.12.2023 | 34,20 | 34,70 | 34,20 | 34,20 | 0,00% | - |
| 04.12.2023 | 34,40 | 34,60 | 34,10 | 34,20 | -1,16% | - |
| 01.12.2023 | 34,00 | 34,70 | 34,00 | 34,60 | 0,87% | - |