20,935€
0,17%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 20,71 | 21,10 | 20,52 | 20,93 | 0,13% | 15.382,00 |
| 03.09.2026 | 20,46 | 21,16 | 20,46 | 20,90 | 2,78% | 16.228,00 |
| 02.09.2026 | 19,81 | 20,34 | 19,81 | 20,34 | 2,45% | 13.110,00 |
| 01.09.2026 | 20,22 | 20,40 | 19,58 | 19,85 | -0,38% | 24.950,00 |
| 31.08.2026 | 19,71 | 20,04 | 19,62 | 19,92 | 0,08% | 13.532,00 |
| 28.08.2026 | 19,84 | 19,99 | 19,48 | 19,91 | 2,16% | 14.599,00 |
| 27.08.2026 | 19,41 | 19,54 | 19,20 | 19,49 | -0,06% | 8.919,00 |
| 26.08.2026 | 19,39 | 19,50 | 19,20 | 19,50 | 2,99% | 7.543,00 |
| 25.08.2026 | 18,81 | 19,31 | 18,81 | 18,93 | 0,18% | 12.631,00 |
| 24.08.2026 | 18,76 | 19,04 | 18,60 | 18,90 | 0,05% | 8.846,00 |
| 21.08.2026 | 19,00 | 19,14 | 18,73 | 18,89 | 1,08% | 9.246,00 |
| 20.08.2026 | 18,70 | 18,90 | 18,46 | 18,69 | 0,46% | 9.548,00 |
| 19.08.2026 | 19,10 | 19,39 | 18,60 | 18,60 | -4,82% | 15.557,00 |
| 18.08.2026 | 19,76 | 19,89 | 19,52 | 19,54 | -1,79% | 9.640,00 |
| 17.08.2026 | 19,94 | 20,29 | 19,64 | 19,90 | 0,00% | 20.988,00 |
| 14.08.2026 | 20,18 | 20,39 | 19,90 | 19,90 | -2,19% | 24.111,00 |
| 13.08.2026 | 20,32 | 20,50 | 19,70 | 20,35 | 0,62% | 13.612,00 |
| 12.08.2026 | 19,74 | 20,22 | 19,49 | 20,22 | 2,11% | 11.865,00 |
| 11.08.2026 | 19,51 | 19,81 | 19,11 | 19,80 | 1,66% | 8.969,00 |
| 10.08.2026 | 19,25 | 20,00 | 19,10 | 19,48 | -1,71% | 33.092,00 |
| 07.08.2026 | 19,68 | 20,00 | 19,30 | 19,82 | -0,42% | 17.117,00 |
| 06.08.2026 | 19,84 | 20,30 | 19,50 | 19,90 | 2,59% | 19.775,00 |
| 05.08.2026 | 19,66 | 19,76 | 19,28 | 19,40 | -0,52% | 7.033,00 |
| 04.08.2026 | 19,22 | 19,50 | 19,00 | 19,50 | -1,52% | 18.009,00 |
| 03.08.2026 | 19,83 | 20,35 | 19,31 | 19,80 | -0,44% | 14.575,00 |
| 31.07.2026 | 19,55 | 19,99 | 19,40 | 19,89 | 3,04% | 17.519,00 |
| 30.07.2026 | 18,97 | 20,00 | 18,62 | 19,30 | -0,88% | 23.221,00 |
| 29.07.2026 | 19,77 | 19,90 | 19,36 | 19,47 | -2,62% | 17.677,00 |
| 28.07.2026 | 19,84 | 20,30 | 19,20 | 20,00 | -3,34% | 25.810,00 |
| 27.07.2026 | 20,50 | 20,69 | 20,21 | 20,69 | 2,40% | 27.814,00 |
| 24.07.2026 | 20,21 | 20,40 | 19,96 | 20,21 | -0,44% | 13.263,00 |
| 23.07.2026 | 20,09 | 20,30 | 19,50 | 20,30 | 2,10% | 11.638,00 |
| 22.07.2026 | 19,55 | 19,92 | 19,44 | 19,88 | 1,35% | 8.971,00 |
| 21.07.2026 | 19,29 | 19,75 | 19,16 | 19,61 | 3,23% | 16.055,00 |
| 20.07.2026 | 19,00 | 19,15 | 19,00 | 19,00 | -0,22% | 13.598,00 |
| 17.07.2026 | 18,66 | 19,55 | 18,19 | 19,04 | -3,82% | 22.384,00 |
| 16.07.2026 | 19,70 | 20,30 | 19,24 | 19,80 | -2,47% | 14.212,00 |
| 15.07.2026 | 20,03 | 20,50 | 19,70 | 20,30 | 2,24% | 21.645,00 |
| 14.07.2026 | 19,59 | 20,30 | 19,10 | 19,86 | 1,64% | 16.622,00 |
| 13.07.2026 | 19,25 | 19,69 | 19,00 | 19,54 | 2,36% | 20.318,00 |
| 10.07.2026 | 18,89 | 19,09 | 18,53 | 19,09 | 1,27% | 12.325,00 |
| 09.07.2026 | 18,25 | 19,00 | 18,22 | 18,85 | 4,10% | 16.292,00 |
| 08.07.2026 | 18,61 | 19,00 | 18,10 | 18,10 | -1,32% | 21.764,00 |
| 07.07.2026 | 18,83 | 18,85 | 18,29 | 18,35 | 0,79% | 7.839,00 |
| 06.07.2026 | 18,31 | 19,30 | 18,03 | 18,20 | -1,08% | 30.970,00 |
| 03.07.2026 | 18,16 | 18,55 | 17,85 | 18,40 | 3,14% | 14.178,00 |
| 02.07.2026 | 18,13 | 18,85 | 17,80 | 17,84 | -2,25% | 18.517,00 |
| 01.07.2026 | 17,62 | 18,25 | 17,42 | 18,25 | 2,82% | 13.737,00 |
| 30.06.2026 | 17,62 | 17,75 | 17,31 | 17,75 | 0,35% | 12.130,00 |
| 29.06.2026 | 17,43 | 17,69 | 17,21 | 17,69 | -1,39% | 12.126,00 |
| 26.06.2026 | 17,79 | 17,94 | 17,33 | 17,94 | 0,28% | 12.393,00 |
| 25.06.2026 | 17,53 | 17,89 | 17,51 | 17,89 | 2,22% | 9.491,00 |
| 24.06.2026 | 17,64 | 17,73 | 17,37 | 17,50 | -2,23% | 28.046,00 |
| 23.06.2026 | 17,91 | 17,99 | 17,50 | 17,90 | -2,98% | 17.709,00 |
| 22.06.2026 | 18,09 | 18,75 | 17,86 | 18,45 | 1,50% | 22.495,00 |
| 19.06.2026 | 17,97 | 18,18 | 17,61 | 18,18 | -2,21% | 7.375,00 |
| 18.06.2026 | 18,02 | 18,59 | 18,02 | 18,59 | 3,03% | 13.973,00 |
| 17.06.2026 | 17,72 | 18,22 | 17,51 | 18,04 | 2,27% | 30.635,00 |
| 16.06.2026 | 17,19 | 17,73 | 17,19 | 17,64 | -0,01% | 17.704,00 |
| 15.06.2026 | 17,61 | 17,69 | 17,31 | 17,64 | 0,89% | 12.027,00 |
| 12.06.2026 | 17,02 | 17,55 | 16,91 | 17,49 | 1,27% | 8.315,00 |
| 11.06.2026 | 17,04 | 17,48 | 16,91 | 17,27 | -0,40% | 24.530,00 |
| 10.06.2026 | 17,20 | 17,42 | 16,91 | 17,34 | 0,81% | 19.866,00 |
| 09.06.2026 | 17,03 | 17,52 | 16,59 | 17,20 | -1,93% | 14.719,00 |
| 08.06.2026 | 16,89 | 17,55 | 16,89 | 17,54 | 1,31% | 11.422,00 |
| 05.06.2026 | 17,39 | 17,73 | 17,10 | 17,31 | -1,07% | 17.147,00 |
| 04.06.2026 | 17,06 | 17,50 | 16,91 | 17,50 | 2,89% | 3.140,00 |
| 03.06.2026 | 16,76 | 17,04 | 16,74 | 17,01 | 2,95% | 13.781,00 |
| 02.06.2026 | 16,30 | 16,64 | 16,25 | 16,52 | 0,12% | 23.987,00 |
| 01.06.2026 | 16,37 | 16,60 | 16,11 | 16,50 | 1,20% | 17.182,00 |
| 29.05.2026 | 16,33 | 16,54 | 16,04 | 16,30 | -1,13% | 18.816,00 |
| 28.05.2026 | 16,24 | 16,49 | 16,00 | 16,49 | 0,12% | 14.236,00 |
| 27.05.2026 | 16,30 | 16,52 | 16,16 | 16,47 | -0,27% | 9.471,00 |
| 26.05.2026 | 16,72 | 16,89 | 16,51 | 16,51 | 0,15% | 15.013,00 |
| 25.05.2026 | 16,64 | 16,69 | 16,41 | 16,49 | -3,00% | 5.585,00 |
| 22.05.2026 | 16,99 | 17,00 | 16,61 | 17,00 | 0,58% | 5.395,00 |
| 21.05.2026 | 16,80 | 16,90 | 16,61 | 16,90 | -0,58% | 10.930,00 |
| 20.05.2026 | 16,54 | 17,00 | 16,42 | 17,00 | 0,13% | 28.503,00 |
| 19.05.2026 | 16,60 | 17,00 | 16,58 | 16,98 | 4,45% | 7.889,00 |
| 18.05.2026 | 16,47 | 16,59 | 16,13 | 16,25 | -2,10% | 7.711,00 |
| 15.05.2026 | 15,75 | 17,00 | 15,75 | 16,60 | 4,49% | 14.738,00 |
| 14.05.2026 | 15,68 | 15,94 | 15,46 | 15,89 | -2,52% | 1.957,00 |
| 13.05.2026 | 15,87 | 16,30 | 15,71 | 16,30 | 3,80% | 14.151,00 |
| 12.05.2026 | 15,75 | 16,05 | 15,40 | 15,70 | -0,24% | 38.086,00 |
| 11.05.2026 | 15,49 | 15,90 | 15,34 | 15,74 | 2,21% | 82.651,00 |
| 08.05.2026 | 15,34 | 15,54 | 15,13 | 15,40 | -0,84% | 15.645,00 |
| 07.05.2026 | 15,79 | 15,79 | 15,42 | 15,53 | -1,68% | 12.813,00 |
| 06.05.2026 | 15,40 | 15,90 | 15,26 | 15,79 | 2,77% | 12.854,00 |
| 05.05.2026 | 15,30 | 15,38 | 15,12 | 15,37 | 0,44% | 19.751,00 |
| 04.05.2026 | 15,31 | 15,49 | 15,03 | 15,30 | -0,78% | 12.398,00 |
| 30.04.2026 | 15,09 | 15,59 | 15,09 | 15,42 | 2,90% | 14.871,00 |
| 29.04.2026 | 15,19 | 15,59 | 14,81 | 14,99 | 1,26% | 14.242,00 |
| 28.04.2026 | 15,49 | 15,49 | 14,80 | 14,80 | -2,05% | 8.672,00 |
| 27.04.2026 | 14,95 | 15,15 | 14,81 | 15,11 | 0,72% | 12.231,00 |
| 24.04.2026 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | 15.484,00 |
| 23.04.2026 | 14,84 | 14,99 | 14,61 | 14,80 | -0,60% | 21.000,00 |
| 22.04.2026 | 15,07 | 15,15 | 14,89 | 14,89 | -0,72% | 8.048,00 |
| 21.04.2026 | 15,22 | 15,39 | 15,00 | 15,00 | -4,73% | 20.934,00 |
| 20.04.2026 | 15,49 | 15,77 | 15,27 | 15,74 | 0,60% | 11.618,00 |
| 17.04.2026 | 15,39 | 15,95 | 15,00 | 15,65 | -1,19% | 30.813,00 |