11,577€
0,20%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 11,57 | 11,67 | 11,56 | 11,58 | 0,18% | 4,00 |
| 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 |
| 14.05.2025 | 11,85 | 12,23 | 11,80 | 12,20 | 2,94% | 3.819,00 |
| 13.05.2025 | 11,68 | 11,85 | 11,60 | 11,85 | 0,87% | 8.064,00 |
| 12.05.2025 | 11,28 | 11,75 | 11,21 | 11,75 | 5,51% | 4.648,00 |
| 09.05.2025 | 11,19 | 11,29 | 11,12 | 11,13 | -0,61% | 19.953,00 |
| 08.05.2025 | 10,92 | 11,20 | 10,80 | 11,20 | 2,49% | 5.911,00 |
| 07.05.2025 | 10,86 | 10,93 | 10,77 | 10,93 | -2,27% | 4.516,00 |
| 06.05.2025 | 10,90 | 11,18 | 10,90 | 11,18 | 1,88% | 2.433,00 |
| 05.05.2025 | 11,00 | 11,15 | 10,86 | 10,98 | -1,54% | 7.669,00 |
| 02.05.2025 | 10,66 | 11,15 | 10,49 | 11,15 | 0,45% | 14.952,00 |
| 30.04.2025 | 11,18 | 11,32 | 11,05 | 11,10 | -0,45% | 10.045,00 |
| 29.04.2025 | 11,10 | 11,20 | 10,60 | 11,15 | -1,33% | 15.914,00 |
| 28.04.2025 | 11,01 | 11,30 | 10,80 | 11,30 | 4,63% | 4.421,00 |
| 25.04.2025 | 10,53 | 10,85 | 10,45 | 10,80 | -0,79% | 40.292,00 |
| 24.04.2025 | 10,58 | 10,89 | 10,58 | 10,89 | 1,74% | 64.750,00 |
| 23.04.2025 | 10,50 | 10,87 | 10,49 | 10,70 | 2,88% | 52.986,00 |
| 22.04.2025 | 10,23 | 10,60 | 10,05 | 10,40 | -3,04% | 68.376,00 |
| 17.04.2025 | 10,45 | 10,73 | 10,25 | 10,73 | 4,64% | 10.107,00 |
| 16.04.2025 | 10,22 | 10,45 | 10,20 | 10,25 | -2,99% | 27.239,00 |
| 15.04.2025 | 10,49 | 10,90 | 10,33 | 10,57 | 0,15% | 27.794,00 |
| 14.04.2025 | 10,34 | 10,55 | 10,12 | 10,55 | -3,21% | 55.224,00 |
| 11.04.2025 | 10,06 | 10,90 | 10,00 | 10,90 | 7,07% | 18.901,00 |
| 10.04.2025 | 10,71 | 10,77 | 10,02 | 10,18 | -6,40% | 30.300,00 |
| 09.04.2025 | 9,83 | 11,02 | 9,62 | 10,88 | 9,31% | 17.960,00 |
| 08.04.2025 | 10,34 | 10,90 | 9,95 | 9,95 | -0,49% | 32.797,00 |
| 07.04.2025 | 9,54 | 10,40 | 9,08 | 10,00 | -2,47% | 42.946,00 |
| 04.04.2025 | 10,04 | 10,46 | 9,23 | 10,25 | -7,64% | 36.072,00 |
| 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 |