9,625€
-13,29%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 10,27 | 10,46 | 9,63 | 9,64 | -13,17% | 17.468,00 |
| 03.04.2025 | 11,23 | 11,34 | 10,95 | 11,10 | -9,76% | 34.018,00 |
| 02.04.2025 | 12,19 | 12,30 | 12,01 | 12,30 | -1,44% | 53.487,00 |
| 01.04.2025 | 12,40 | 12,55 | 12,39 | 12,48 | -0,95% | 119.203,00 |
| 31.03.2025 | 12,62 | 12,77 | 12,36 | 12,60 | -4,01% | 49.573,00 |
| 28.03.2025 | 13,05 | 13,15 | 12,86 | 13,13 | -1,17% | 55.940,00 |
| 27.03.2025 | 13,47 | 13,55 | 13,28 | 13,28 | -1,10% | 41.512,00 |
| 26.03.2025 | 13,40 | 13,60 | 13,36 | 13,43 | -2,24% | 232.747,00 |
| 25.03.2025 | 13,45 | 13,90 | 13,33 | 13,74 | 0,84% | 341.304,00 |
| 24.03.2025 | 13,56 | 13,68 | 13,45 | 13,62 | -1,80% | 7.458,00 |
| 21.03.2025 | 13,66 | 13,95 | 13,66 | 13,87 | 3,69% | 19.514,00 |
| 20.03.2025 | 13,10 | 13,40 | 13,10 | 13,38 | 1,76% | 245.833,00 |
| 19.03.2025 | 12,79 | 13,15 | 12,79 | 13,15 | -0,30% | 21.785,00 |
| 18.03.2025 | 12,79 | 13,20 | 12,79 | 13,19 | 2,63% | 418.869,00 |
| 17.03.2025 | 12,63 | 13,30 | 12,63 | 12,85 | 0,34% | 237.803,00 |
| 14.03.2025 | 12,47 | 12,81 | 12,22 | 12,81 | 5,83% | 8.679,00 |
| 13.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,07% | 75,00 |
| 12.03.2025 | 11,94 | 11,98 | 11,94 | 11,97 | 2,98% | 540,00 |
| 11.03.2025 | 11,74 | 12,04 | 11,55 | 11,63 | -0,73% | 1.237,00 |
| 10.03.2025 | 12,10 | 12,10 | 11,71 | 11,71 | -3,13% | 3.786,00 |
| 07.03.2025 | 12,09 | 12,23 | 12,09 | 12,09 | -1,06% | 527,00 |
| 06.03.2025 | 12,09 | 12,22 | 12,09 | 12,22 | 1,09% | 692,00 |
| 05.03.2025 | 12,20 | 12,20 | 12,09 | 12,09 | -2,01% | 3.205,00 |
| 04.03.2025 | 12,21 | 12,35 | 12,00 | 12,34 | -0,87% | 1.645,00 |
| 03.03.2025 | 12,54 | 12,55 | 12,44 | 12,44 | 1,19% | 2.479,00 |
| 28.02.2025 | 12,25 | 12,30 | 12,25 | 12,30 | -1,44% | 327,00 |
| 27.02.2025 | 12,45 | 12,55 | 12,45 | 12,48 | 1,28% | 3.090,00 |
| 26.02.2025 | 12,32 | 12,32 | 12,16 | 12,32 | 0,13% | 2.412,00 |
| 25.02.2025 | 12,30 | 12,61 | 12,25 | 12,30 | 2,50% | 9.314,00 |
| 24.02.2025 | 12,48 | 12,48 | 12,00 | 12,00 | -4,58% | 8.381,00 |
| 21.02.2025 | 12,46 | 12,58 | 12,27 | 12,58 | -0,40% | 1.066,00 |
| 20.02.2025 | 12,65 | 12,77 | 12,63 | 12,63 | -0,14% | 2.663,00 |
| 19.02.2025 | 12,66 | 12,66 | 12,65 | 12,65 | -0,09% | 3.411,00 |
| 18.02.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 1,26% | 1.070,00 |
| 17.02.2025 | 12,55 | 12,71 | 12,50 | 12,50 | 2,29% | 5.579,00 |
| 14.02.2025 | 12,28 | 12,28 | 12,19 | 12,22 | 0,31% | 2.363,00 |
| 13.02.2025 | 11,99 | 12,18 | 11,92 | 12,18 | 1,53% | 3.250,00 |
| 12.02.2025 | 12,05 | 12,05 | 12,00 | 12,00 | -1,22% | 740,00 |
| 11.02.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 1,22% | 160,00 |
| 10.02.2025 | 12,01 | 12,13 | 12,00 | 12,00 | -0,22% | 1.761,00 |
| 07.02.2025 | 12,20 | 12,20 | 12,03 | 12,03 | -1,09% | 3.789,00 |
| 06.02.2025 | 12,17 | 12,36 | 12,15 | 12,16 | -1,23% | 11.630,00 |
| 05.02.2025 | 12,22 | 12,35 | 12,17 | 12,31 | -1,49% | 8.387,00 |
| 04.02.2025 | 12,21 | 12,50 | 12,20 | 12,50 | 2,59% | 3.347,00 |
| 03.02.2025 | 12,00 | 12,24 | 12,00 | 12,18 | -1,50% | 417,00 |
| 31.01.2025 | 12,41 | 12,55 | 12,37 | 12,37 | 0,73% | 5.505,00 |
| 30.01.2025 | 12,30 | 12,30 | 12,10 | 12,28 | 0,39% | 421,00 |
| 29.01.2025 | 12,25 | 12,25 | 12,07 | 12,23 | -1,53% | 1.333,00 |
| 28.01.2025 | 12,03 | 12,60 | 12,03 | 12,42 | 4,56% | 14.334,00 |
| 27.01.2025 | 11,60 | 11,88 | 11,25 | 11,88 | 1,56% | 4.392,00 |
| 24.01.2025 | 11,55 | 11,70 | 11,55 | 11,70 | -1,03% | 2.850,00 |
| 23.01.2025 | 11,81 | 11,82 | 11,80 | 11,82 | 1,42% | 388,00 |
| 22.01.2025 | 11,65 | 11,78 | 11,65 | 11,65 | -2,28% | 551,00 |
| 21.01.2025 | 11,97 | 11,97 | 11,92 | 11,92 | -1,03% | 107,00 |
| 20.01.2025 | 12,05 | 12,05 | 12,00 | 12,05 | 3,42% | 897,00 |
| 17.01.2025 | 11,80 | 11,82 | 11,64 | 11,65 | -2,41% | 860,00 |
| 16.01.2025 | 11,73 | 11,94 | 11,73 | 11,94 | 0,83% | 4.634,00 |
| 15.01.2025 | 11,79 | 11,84 | 11,65 | 11,84 | 2,81% | 822,00 |
| 14.01.2025 | 11,51 | 11,52 | 11,51 | 11,52 | -0,90% | 1.200,00 |
| 13.01.2025 | 11,80 | 11,80 | 11,61 | 11,62 | -0,72% | 550,00 |
| 10.01.2025 | 11,60 | 11,70 | 11,54 | 11,70 | -2,24% | 1.297,00 |
| 09.01.2025 | 11,96 | 11,98 | 11,96 | 11,97 | 2,01% | 285,00 |
| 08.01.2025 | 11,75 | 11,89 | 11,71 | 11,74 | -1,16% | 466,00 |
| 07.01.2025 | 11,55 | 11,87 | 11,55 | 11,87 | 3,40% | 1.750,00 |
| 06.01.2025 | 11,50 | 11,50 | 11,45 | 11,48 | -0,12% | 1.062,00 |
| 03.01.2025 | 11,23 | 12,00 | 11,23 | 11,50 | 1,86% | 386.357,00 |
| 02.01.2025 | 11,21 | 11,29 | 11,21 | 11,29 | 3,65% | 881,00 |
| 30.12.2024 | 11,13 | 11,14 | 10,88 | 10,89 | -0,77% | 1.592,00 |
| 27.12.2024 | 11,06 | 11,06 | 10,97 | 10,97 | -0,90% | 2.548,00 |
| 23.12.2024 | 11,00 | 11,13 | 11,00 | 11,07 | 2,10% | 2.115,00 |
| 20.12.2024 | 11,15 | 11,15 | 10,70 | 10,85 | -3,69% | 14.401,00 |
| 19.12.2024 | 11,30 | 11,36 | 11,25 | 11,26 | 0,54% | 471,00 |
| 18.12.2024 | 11,34 | 11,34 | 11,20 | 11,20 | -1,48% | 624,00 |
| 17.12.2024 | 11,39 | 11,39 | 11,25 | 11,37 | -0,94% | 7.856,00 |
| 16.12.2024 | 11,39 | 11,48 | 11,39 | 11,48 | 0,00% | 1.724,00 |
| 13.12.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 0,00% | 811,00 |
| 12.12.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 0,61% | 159,00 |
| 11.12.2024 | 11,41 | 11,41 | 11,41 | 11,41 | 0,23% | 200,00 |
| 10.12.2024 | 11,21 | 11,38 | 11,21 | 11,38 | -0,52% | 144,00 |
| 09.12.2024 | 11,40 | 11,50 | 11,33 | 11,44 | 0,54% | 1.018,00 |
| 06.12.2024 | 11,44 | 11,44 | 11,38 | 11,38 | -2,01% | 1.338,00 |
| 05.12.2024 | 11,55 | 11,61 | 11,55 | 11,61 | 0,75% | 1.726,00 |
| 04.12.2024 | 11,52 | 11,54 | 11,50 | 11,53 | -0,19% | 1.049,00 |
| 03.12.2024 | 11,53 | 11,77 | 11,53 | 11,55 | 0,45% | 1.495,00 |
| 02.12.2024 | 11,50 | 11,50 | 11,41 | 11,50 | 0,90% | 1.038,00 |
| 29.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,99% | 75,00 |
| 28.11.2024 | 11,08 | 11,09 | 11,06 | 11,07 | 0,55% | - |
| 27.11.2024 | 11,01 | 11,01 | 11,00 | 11,00 | -0,38% | 580,00 |
| 26.11.2024 | 11,17 | 11,17 | 11,05 | 11,05 | -2,00% | 32,00 |
| 25.11.2024 | 11,29 | 11,30 | 11,27 | 11,27 | 0,43% | 2.701,00 |
| 22.11.2024 | 11,30 | 11,30 | 11,22 | 11,22 | 0,59% | 729,00 |
| 21.11.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 1,42% | 90,00 |
| 20.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,04% | 100,00 |
| 19.11.2024 | 11,33 | 11,33 | 11,12 | 11,12 | -0,36% | 1.105,00 |
| 18.11.2024 | 11,06 | 11,21 | 11,04 | 11,16 | 0,81% | 609,00 |
| 15.11.2024 | 11,18 | 11,19 | 11,07 | 11,07 | -3,76% | 3.247,00 |
| 14.11.2024 | 11,02 | 11,50 | 11,02 | 11,50 | 3,62% | 1.520,00 |
| 13.11.2024 | 10,90 | 11,10 | 10,90 | 11,10 | 1,98% | 3.052,00 |
| 12.11.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,98% | 1,00 |
| 11.11.2024 | 10,80 | 10,99 | 10,80 | 10,99 | 1,59% | 3.068,00 |