11,729€
-1,64%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 11,75 | 11,76 | 11,65 | 11,73 | -1,63% | 290,00 |
| 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 |
| 08.11.2024 | 10,82 | 10,82 | 10,68 | 10,82 | -0,06% | 1.000,00 |
| 07.11.2024 | 10,74 | 10,87 | 10,58 | 10,82 | 3,09% | 2.957,00 |
| 06.11.2024 | 9,95 | 10,50 | 9,90 | 10,50 | 7,13% | 3.054,00 |
| 05.11.2024 | 9,79 | 9,81 | 9,77 | 9,80 | -0,81% | - |
| 04.11.2024 | 10,01 | 10,01 | 9,80 | 9,88 | 0,51% | 990,00 |
| 01.11.2024 | 9,91 | 9,98 | 9,83 | 9,83 | 1,04% | 38,00 |
| 31.10.2024 | 9,80 | 9,80 | 9,73 | 9,73 | -2,85% | 850,00 |
| 30.10.2024 | 9,90 | 10,02 | 9,90 | 10,02 | 0,83% | 200,00 |
| 29.10.2024 | 9,93 | 9,93 | 9,93 | 9,93 | 4,24% | 118,00 |
| 28.10.2024 | 9,36 | 9,53 | 9,36 | 9,53 | -0,42% | 969,00 |
| 25.10.2024 | 9,52 | 9,57 | 9,52 | 9,57 | 1,70% | 2.001,00 |
| 24.10.2024 | 9,41 | 9,41 | 9,41 | 9,41 | -1,77% | 1,00 |
| 23.10.2024 | 9,62 | 9,62 | 9,45 | 9,58 | -1,71% | 1.911,00 |
| 22.10.2024 | 9,75 | 9,78 | 9,70 | 9,75 | -1,25% | - |
| 21.10.2024 | 10,00 | 10,00 | 9,87 | 9,87 | -2,70% | 102,00 |
| 18.10.2024 | 10,08 | 10,14 | 9,95 | 10,14 | 0,63% | 3.998,00 |
| 17.10.2024 | 10,08 | 10,08 | 10,08 | 10,08 | 2,13% | 529,00 |
| 16.10.2024 | 9,71 | 9,87 | 9,71 | 9,87 | 1,75% | 6,00 |
| 15.10.2024 | 9,81 | 10,05 | 9,70 | 9,70 | 0,51% | 8.705,00 |
| 14.10.2024 | 9,69 | 9,69 | 9,65 | 9,65 | -0,51% | 1.000,00 |
| 11.10.2024 | 9,50 | 9,90 | 9,50 | 9,70 | 2,46% | 196,00 |
| 10.10.2024 | 9,35 | 9,47 | 9,35 | 9,47 | 1,73% | 439,00 |
| 09.10.2024 | 9,29 | 9,31 | 9,25 | 9,31 | -1,03% | 5.260,00 |
| 08.10.2024 | 9,36 | 9,40 | 9,25 | 9,40 | -2,05% | 580,00 |
| 07.10.2024 | 9,45 | 9,60 | 9,25 | 9,60 | 1,65% | 2.330,00 |
| 04.10.2024 | 9,44 | 9,44 | 9,44 | 9,44 | 4,55% | 205,00 |
| 03.10.2024 | 9,03 | 9,03 | 9,03 | 9,03 | -0,18% | 400,00 |
| 02.10.2024 | 9,05 | 9,05 | 9,05 | 9,05 | -2,72% | 1,00 |
| 01.10.2024 | 9,20 | 9,30 | 9,20 | 9,30 | 1,88% | 2.029,00 |
| 30.09.2024 | 9,16 | 9,21 | 9,07 | 9,13 | 0,89% | - |
| 27.09.2024 | 8,85 | 9,05 | 8,80 | 9,05 | -2,70% | 1.582,00 |
| 26.09.2024 | 9,15 | 9,31 | 9,15 | 9,30 | 3,66% | - |
| 25.09.2024 | 8,97 | 8,97 | 8,97 | 8,97 | -3,18% | 1,00 |
| 24.09.2024 | 9,20 | 9,27 | 9,20 | 9,27 | -0,94% | 1.369,00 |
| 23.09.2024 | 9,36 | 9,36 | 9,36 | 9,36 | 0,78% | 5,00 |
| 20.09.2024 | 9,28 | 9,28 | 9,28 | 9,28 | 1,06% | 300,00 |
| 19.09.2024 | 9,02 | 9,19 | 9,02 | 9,19 | 2,09% | 1.750,00 |
| 18.09.2024 | 9,06 | 9,06 | 8,80 | 9,00 | -0,74% | 15.131,00 |
| 17.09.2024 | 9,12 | 9,12 | 9,00 | 9,07 | -2,88% | 2.342,00 |
| 16.09.2024 | 9,23 | 9,40 | 9,20 | 9,34 | 1,30% | 980,00 |
| 13.09.2024 | 9,37 | 9,37 | 9,22 | 9,22 | -1,82% | 454,00 |
| 12.09.2024 | 9,35 | 9,39 | 9,35 | 9,39 | 2,32% | 586,00 |
| 11.09.2024 | 9,15 | 9,17 | 9,03 | 9,17 | 0,58% | 2.438,00 |
| 10.09.2024 | 9,16 | 9,16 | 9,12 | 9,12 | -0,19% | 501,00 |
| 09.09.2024 | 9,25 | 9,25 | 9,14 | 9,14 | -1,68% | 1.884,00 |
| 06.09.2024 | 9,35 | 9,35 | 9,29 | 9,29 | -1,11% | 5.900,00 |
| 05.09.2024 | 9,34 | 9,42 | 9,30 | 9,40 | -0,70% | - |
| 04.09.2024 | 9,35 | 9,46 | 9,35 | 9,46 | -2,80% | 859,00 |
| 03.09.2024 | 9,76 | 9,89 | 9,70 | 9,74 | 0,89% | 4.782,00 |
| 02.09.2024 | 9,65 | 9,66 | 9,65 | 9,65 | 1,78% | 39,00 |
| 30.08.2024 | 9,61 | 9,61 | 9,48 | 9,48 | 0,96% | 94,00 |
| 29.08.2024 | 9,39 | 9,39 | 9,39 | 9,39 | 0,60% | 100,00 |