13,376€
-2,51%
Echtzeit-Aktienkurs MITSUBISHI UFJ FINL GRP
Bid:
Ask:
Aktienkurse zur MITSUBISHI UFJ FINL GRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 13,45 | 13,67 | 13,22 | 13,38 | -2,45% | 7.907,00 |
| 30.09.2025 | 13,73 | 14,07 | 13,56 | 13,72 | 4,18% | 8.834,00 |
| 29.09.2025 | 13,49 | 13,49 | 13,17 | 13,17 | -4,91% | 2.967,00 |
| 26.09.2025 | 13,77 | 14,10 | 13,54 | 13,85 | 1,90% | 9.646,00 |
| 25.09.2025 | 13,65 | 13,65 | 13,41 | 13,59 | 0,01% | 1.660,00 |
| 24.09.2025 | 13,54 | 13,59 | 13,42 | 13,59 | -1,45% | 3.542,00 |
| 23.09.2025 | 13,76 | 13,80 | 13,61 | 13,79 | 0,97% | 5.346,00 |
| 22.09.2025 | 13,66 | 13,66 | 13,50 | 13,66 | 0,74% | 442,00 |
| 19.09.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 1,48% | 2.162,00 |
| 18.09.2025 | 13,06 | 13,36 | 13,06 | 13,36 | 1,29% | 4.247,00 |
| 17.09.2025 | 13,07 | 13,20 | 13,06 | 13,19 | 1,62% | 3.664,00 |
| 16.09.2025 | 13,28 | 13,28 | 12,98 | 12,98 | -3,05% | 7.508,00 |
| 15.09.2025 | 13,40 | 13,41 | 13,19 | 13,39 | 0,42% | 3.144,00 |
| 12.09.2025 | 13,33 | 13,33 | 13,25 | 13,33 | -0,12% | 1.120,00 |
| 11.09.2025 | 13,24 | 13,40 | 13,21 | 13,35 | -1,15% | 3.017,00 |
| 10.09.2025 | 13,44 | 13,55 | 13,33 | 13,50 | 2,06% | 1.359,00 |
| 09.09.2025 | 13,01 | 13,33 | 12,94 | 13,23 | 0,15% | 8.686,00 |
| 08.09.2025 | 13,15 | 13,28 | 13,12 | 13,21 | 1,26% | 2.064,00 |
| 05.09.2025 | 13,20 | 13,29 | 13,05 | 13,05 | -0,21% | 813,00 |
| 04.09.2025 | 13,11 | 13,20 | 13,07 | 13,07 | 1,05% | 4.488,00 |
| 03.09.2025 | 12,80 | 12,94 | 12,67 | 12,94 | -3,14% | 2.936,00 |
| 02.09.2025 | 13,14 | 13,55 | 13,00 | 13,36 | 1,04% | 4.076,00 |
| 01.09.2025 | 13,14 | 13,22 | 13,00 | 13,22 | 1,52% | 2.943,00 |
| 29.08.2025 | 13,07 | 13,15 | 13,02 | 13,02 | -0,57% | 1.733,00 |
| 28.08.2025 | 13,06 | 13,29 | 13,06 | 13,10 | 2,31% | 2.252,00 |
| 27.08.2025 | 13,16 | 13,18 | 12,80 | 12,80 | -3,92% | 2.962,00 |
| 26.08.2025 | 13,21 | 13,32 | 13,11 | 13,32 | -0,10% | 5.108,00 |
| 25.08.2025 | 13,35 | 13,35 | 13,12 | 13,34 | 0,23% | 4.785,00 |
| 22.08.2025 | 13,21 | 13,54 | 13,21 | 13,31 | 1,57% | 1.730,00 |
| 21.08.2025 | 13,10 | 13,10 | 12,98 | 13,10 | -1,53% | 3.381,00 |
| 20.08.2025 | 13,11 | 13,30 | 13,02 | 13,30 | 0,82% | 2.346,00 |
| 19.08.2025 | 13,20 | 13,22 | 13,18 | 13,20 | -2,66% | 500,00 |
| 18.08.2025 | 13,63 | 13,63 | 13,30 | 13,56 | -1,40% | 5.138,00 |
| 15.08.2025 | 13,72 | 13,91 | 13,59 | 13,75 | 4,96% | 7.304,00 |
| 14.08.2025 | 13,18 | 13,18 | 12,90 | 13,10 | 1,21% | 9.130,00 |
| 13.08.2025 | 12,93 | 13,03 | 12,74 | 12,94 | -0,40% | 994,00 |
| 12.08.2025 | 12,82 | 13,16 | 12,66 | 12,99 | 4,12% | 16.069,00 |
| 11.08.2025 | 12,51 | 12,83 | 12,48 | 12,48 | -0,13% | 5.023,00 |
| 08.08.2025 | 12,53 | 12,72 | 12,44 | 12,50 | 0,27% | 2.914,00 |
| 07.08.2025 | 12,33 | 12,51 | 12,32 | 12,46 | 3,61% | 2.208,00 |
| 06.08.2025 | 12,25 | 12,25 | 11,99 | 12,03 | 0,64% | 1.962,00 |
| 05.08.2025 | 12,19 | 12,22 | 11,95 | 11,95 | -1,45% | 6.046,00 |
| 04.08.2025 | 11,95 | 12,16 | 11,89 | 12,13 | -0,82% | 1.247,00 |
| 01.08.2025 | 12,41 | 12,41 | 12,23 | 12,23 | 0,07% | 6.480,00 |
| 31.07.2025 | 12,43 | 12,47 | 12,22 | 12,22 | -0,94% | 2.389,00 |
| 30.07.2025 | 12,32 | 12,34 | 12,17 | 12,34 | 1,15% | 3.160,00 |
| 29.07.2025 | 12,12 | 12,24 | 12,03 | 12,20 | 0,54% | 1.304,00 |
| 28.07.2025 | 12,06 | 12,25 | 11,92 | 12,13 | -2,80% | 3.628,00 |
| 25.07.2025 | 12,35 | 12,48 | 12,35 | 12,48 | -0,40% | 7.163,00 |
| 24.07.2025 | 12,42 | 12,60 | 12,42 | 12,53 | 2,04% | 8.505,00 |
| 23.07.2025 | 12,00 | 12,28 | 12,00 | 12,28 | 6,93% | 2.495,00 |
| 22.07.2025 | 11,48 | 11,68 | 11,48 | 11,48 | 0,09% | 4.071,00 |
| 21.07.2025 | 11,30 | 11,48 | 11,30 | 11,47 | 1,16% | 14.190,00 |
| 18.07.2025 | 11,34 | 11,47 | 11,34 | 11,34 | -1,85% | 4.375,00 |
| 17.07.2025 | 11,36 | 11,56 | 11,28 | 11,56 | 1,05% | 8.313,00 |
| 16.07.2025 | 11,40 | 11,50 | 11,40 | 11,44 | -1,89% | 5.107,00 |
| 15.07.2025 | 11,67 | 11,68 | 11,49 | 11,66 | 0,88% | 1.174,00 |
| 14.07.2025 | 11,53 | 11,66 | 11,52 | 11,55 | 0,26% | 2.086,00 |
| 11.07.2025 | 11,63 | 11,73 | 11,52 | 11,52 | -1,00% | 4.136,00 |
| 10.07.2025 | 11,53 | 11,64 | 11,43 | 11,64 | 0,05% | 1.697,00 |
| 09.07.2025 | 11,62 | 11,65 | 11,44 | 11,63 | 0,22% | 2.736,00 |
| 08.07.2025 | 11,40 | 11,64 | 11,40 | 11,61 | -1,21% | 4.992,00 |
| 07.07.2025 | 11,65 | 11,75 | 11,50 | 11,75 | -0,02% | 2.970,00 |
| 04.07.2025 | 11,91 | 11,92 | 11,74 | 11,75 | -1,24% | 1.423,00 |
| 03.07.2025 | 11,70 | 11,90 | 11,70 | 11,90 | 3,12% | 3.312,00 |
| 02.07.2025 | 11,57 | 11,75 | 11,54 | 11,54 | -2,45% | 2.055,00 |
| 01.07.2025 | 11,72 | 11,83 | 11,66 | 11,83 | 1,39% | 2.968,00 |
| 30.06.2025 | 11,77 | 11,84 | 11,66 | 11,67 | -3,14% | 11.661,00 |
| 27.06.2025 | 11,84 | 12,05 | 11,68 | 12,05 | 3,31% | 6.972,00 |
| 26.06.2025 | 11,58 | 11,83 | 11,58 | 11,66 | -0,82% | 2.114,00 |
| 25.06.2025 | 11,70 | 11,77 | 11,58 | 11,76 | -1,11% | 1.561,00 |
| 24.06.2025 | 11,79 | 11,89 | 11,79 | 11,89 | 3,12% | 673,00 |
| 23.06.2025 | 11,40 | 11,53 | 11,39 | 11,53 | -1,67% | 3.364,00 |
| 20.06.2025 | 11,79 | 11,79 | 11,60 | 11,72 | -0,14% | 1.115,00 |
| 19.06.2025 | 11,76 | 11,76 | 11,74 | 11,74 | 0,67% | 441,00 |
| 18.06.2025 | 11,78 | 11,86 | 11,66 | 11,66 | -0,43% | 3.600,00 |
| 17.06.2025 | 11,71 | 11,71 | 11,51 | 11,71 | -1,01% | 1.006,00 |
| 16.06.2025 | 11,59 | 11,93 | 11,59 | 11,83 | 0,46% | 7.479,00 |
| 13.06.2025 | 11,59 | 11,80 | 11,59 | 11,78 | 0,41% | 2.858,00 |
| 12.06.2025 | 11,76 | 11,92 | 11,70 | 11,73 | -1,51% | 4.116,00 |
| 11.06.2025 | 11,91 | 11,95 | 11,73 | 11,91 | 0,05% | 3.227,00 |
| 10.06.2025 | 12,00 | 12,00 | 11,79 | 11,90 | -0,42% | 2.423,00 |
| 09.06.2025 | 12,13 | 12,17 | 11,88 | 11,95 | 0,42% | 2.820,00 |
| 06.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,58% | 113,00 |
| 05.06.2025 | 11,97 | 12,04 | 11,87 | 11,97 | -2,56% | 2.656,00 |
| 04.06.2025 | 12,20 | 12,29 | 12,05 | 12,29 | 0,28% | 2.259,00 |
| 03.06.2025 | 12,21 | 12,27 | 12,04 | 12,25 | -1,27% | 1.825,00 |
| 02.06.2025 | 12,27 | 12,42 | 12,09 | 12,41 | 1,12% | 5.568,00 |
| 30.05.2025 | 12,37 | 12,42 | 12,18 | 12,27 | 0,64% | 5.387,00 |
| 29.05.2025 | 12,11 | 12,20 | 12,02 | 12,20 | 0,31% | 3.012,00 |
| 28.05.2025 | 11,96 | 12,26 | 11,92 | 12,16 | -1,79% | 4.206,00 |
| 27.05.2025 | 12,10 | 12,41 | 12,00 | 12,38 | 0,98% | 11.045,00 |
| 26.05.2025 | 12,11 | 12,34 | 11,92 | 12,26 | 2,17% | 2.650,00 |
| 23.05.2025 | 12,08 | 12,10 | 11,80 | 12,00 | -1,86% | 1.408,00 |
| 22.05.2025 | 11,90 | 12,23 | 11,90 | 12,23 | -0,13% | 4.032,00 |
| 21.05.2025 | 12,19 | 12,33 | 12,00 | 12,24 | -0,28% | 6.850,00 |
| 20.05.2025 | 12,05 | 12,28 | 12,05 | 12,28 | 0,16% | 3.468,00 |
| 19.05.2025 | 12,19 | 12,33 | 11,92 | 12,26 | -0,31% | 4.288,00 |
| 16.05.2025 | 11,89 | 12,30 | 11,89 | 12,30 | 1,62% | 7.582,00 |
| 15.05.2025 | 11,87 | 12,10 | 11,69 | 12,10 | -0,80% | 4.976,00 |