19,857€
-0,12%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,67 | 19,96 | 19,67 | 19,85 | -0,17% | 1.305,00 |
| 11.11.2026 | 19,70 | 19,98 | 19,60 | 19,88 | 2,37% | 8.222,00 |
| 10.11.2026 | 19,33 | 19,70 | 19,29 | 19,42 | 0,05% | 1.878,00 |
| 09.11.2026 | 19,13 | 19,41 | 19,03 | 19,41 | 1,80% | 1.070,00 |
| 06.11.2026 | 18,15 | 19,20 | 18,10 | 19,07 | 0,35% | 1.135,00 |
| 05.11.2026 | 19,37 | 19,73 | 19,00 | 19,00 | -2,13% | 1.135,00 |
| 04.11.2026 | 18,96 | 19,67 | 18,90 | 19,41 | 1,54% | 1.505,00 |
| 03.11.2026 | 19,10 | 19,47 | 19,03 | 19,12 | 0,10% | 2.127,00 |
| 02.11.2026 | 19,16 | 19,50 | 19,10 | 19,10 | -1,03% | 3.065,00 |
| 30.10.2026 | 19,53 | 19,58 | 19,25 | 19,30 | -1,14% | 1.565,00 |
| 29.10.2026 | 19,65 | 19,87 | 19,50 | 19,52 | 2,22% | 321,00 |
| 28.10.2026 | 19,27 | 19,36 | 19,05 | 19,10 | -1,63% | 3.709,00 |
| 27.10.2026 | 19,20 | 19,44 | 19,16 | 19,42 | 2,76% | 6.739,00 |
| 26.10.2026 | 18,83 | 18,97 | 18,78 | 18,89 | 1,29% | - |
| 23.10.2026 | 18,68 | 18,72 | 18,55 | 18,65 | -1,91% | 541,00 |
| 22.10.2026 | 19,00 | 19,23 | 18,96 | 19,02 | -1,70% | 13.567,00 |
| 21.10.2026 | 19,36 | 19,50 | 19,25 | 19,35 | 1,71% | 73,00 |
| 20.10.2026 | 18,89 | 19,17 | 18,68 | 19,02 | -2,20% | 5.460,00 |
| 19.10.2026 | 19,57 | 19,78 | 19,41 | 19,45 | -0,27% | 801,00 |
| 16.10.2026 | 19,63 | 19,89 | 19,50 | 19,50 | -0,42% | 6.515,00 |
| 15.10.2026 | 19,60 | 19,60 | 19,58 | 19,58 | -0,14% | - |
| 14.10.2026 | 19,62 | 19,81 | 19,59 | 19,61 | -2,49% | 15.575,00 |
| 13.10.2026 | 20,12 | 20,28 | 20,06 | 20,11 | 0,41% | 2.175,00 |
| 12.10.2026 | 19,89 | 20,46 | 19,79 | 20,03 | 0,67% | 1.533,00 |
| 09.10.2026 | 19,52 | 19,91 | 19,52 | 19,90 | -1,07% | 1.553,00 |
| 08.10.2026 | 19,93 | 20,30 | 19,69 | 20,11 | -1,29% | 3.172,00 |
| 07.10.2026 | 20,47 | 20,53 | 20,24 | 20,37 | -1,55% | 1.023,00 |
| 06.10.2026 | 20,77 | 20,77 | 20,63 | 20,69 | 1,09% | 94,00 |
| 05.10.2026 | 20,33 | 20,70 | 20,28 | 20,47 | 1,26% | 1.514,00 |
| 02.10.2026 | 20,05 | 20,34 | 19,95 | 20,22 | 1,09% | 150,00 |
| 01.10.2026 | 20,08 | 20,29 | 19,86 | 20,00 | -2,30% | 2.615,00 |
| 30.09.2026 | 20,76 | 20,94 | 20,46 | 20,47 | 0,99% | 905,00 |
| 29.09.2026 | 20,17 | 20,45 | 20,00 | 20,27 | -2,64% | 56,00 |
| 28.09.2026 | 20,71 | 21,03 | 20,66 | 20,82 | 0,33% | 6.988,00 |
| 25.09.2026 | 20,64 | 20,78 | 20,57 | 20,75 | 4,62% | 621,00 |
| 24.09.2026 | 19,93 | 20,00 | 19,74 | 19,83 | -1,78% | 1.266,00 |
| 23.09.2026 | 20,41 | 20,55 | 20,10 | 20,19 | -1,21% | 4.280,00 |
| 22.09.2026 | 20,66 | 20,75 | 20,33 | 20,44 | -0,37% | 6.750,00 |
| 21.09.2026 | 20,26 | 20,55 | 20,26 | 20,52 | 1,59% | 2.811,00 |
| 18.09.2026 | 20,07 | 20,21 | 19,98 | 20,19 | -1,87% | 2.948,00 |
| 17.09.2026 | 20,38 | 20,65 | 20,35 | 20,58 | 1,52% | 3.274,00 |
| 16.09.2026 | 20,41 | 20,59 | 20,10 | 20,27 | -1,76% | 10.583,00 |
| 15.09.2026 | 20,59 | 20,68 | 20,40 | 20,63 | -0,87% | 217,00 |
| 14.09.2026 | 20,82 | 20,99 | 20,52 | 20,82 | 0,97% | 4.722,00 |
| 11.09.2026 | 20,49 | 20,78 | 20,48 | 20,62 | 1,94% | 6.002,00 |
| 10.09.2026 | 20,39 | 20,48 | 20,17 | 20,22 | 1,23% | 3.475,00 |
| 09.09.2026 | 20,25 | 20,26 | 19,94 | 19,98 | -2,24% | 372,00 |
| 08.09.2026 | 20,68 | 20,68 | 20,41 | 20,44 | -1,58% | 656,00 |
| 07.09.2026 | 20,51 | 20,81 | 20,51 | 20,76 | -0,19% | 100,00 |
| 04.09.2026 | 20,74 | 21,10 | 20,73 | 20,80 | -0,48% | 839,00 |
| 03.09.2026 | 20,60 | 20,95 | 20,59 | 20,90 | 3,59% | 2.154,00 |
| 02.09.2026 | 19,98 | 20,31 | 19,81 | 20,18 | 2,34% | 13.700,00 |
| 01.09.2026 | 20,07 | 20,11 | 19,66 | 19,72 | 0,04% | 1.614,00 |
| 31.08.2026 | 19,88 | 20,04 | 19,69 | 19,71 | 0,56% | 6.396,00 |
| 28.08.2026 | 19,69 | 19,88 | 19,55 | 19,60 | 1,32% | 3.070,00 |
| 27.08.2026 | 19,36 | 19,48 | 19,28 | 19,34 | 0,72% | 1.155,00 |
| 26.08.2026 | 19,24 | 19,38 | 19,19 | 19,20 | 0,18% | 741,00 |
| 25.08.2026 | 18,93 | 19,19 | 18,89 | 19,17 | 1,85% | 3.343,00 |
| 24.08.2026 | 18,86 | 18,90 | 18,65 | 18,82 | -0,51% | 5.031,00 |
| 21.08.2026 | 18,91 | 19,04 | 18,85 | 18,92 | 2,58% | 3.405,00 |
| 20.08.2026 | 18,49 | 18,71 | 18,41 | 18,44 | -1,78% | 5.144,00 |
| 19.08.2026 | 18,93 | 19,32 | 18,69 | 18,78 | 22,65% | 4.668,00 |
| 05.05.2026 | 15,18 | 15,31 | 15,15 | 15,31 | 1,25% | 4.400,00 |
| 04.05.2026 | 15,31 | 15,31 | 15,09 | 15,12 | -1,79% | 16.450,00 |
| 30.04.2026 | 15,03 | 15,43 | 14,97 | 15,40 | 2,67% | - |
| 29.04.2026 | 15,19 | 15,36 | 15,00 | 15,00 | -0,52% | 4.645,00 |
| 28.04.2026 | 15,41 | 15,49 | 15,07 | 15,07 | 1,24% | 2.101,00 |
| 27.04.2026 | 14,86 | 15,09 | 14,81 | 14,89 | -0,09% | 1.262,00 |
| 24.04.2026 | 14,85 | 14,95 | 14,80 | 14,90 | 0,68% | 52.000,00 |
| 23.04.2026 | 14,78 | 14,99 | 14,66 | 14,80 | -1,72% | 1.650,00 |
| 22.04.2026 | 14,93 | 15,10 | 14,87 | 15,06 | 0,33% | 5.490,00 |
| 21.04.2026 | 15,19 | 15,35 | 14,97 | 15,01 | -3,36% | 4.686,00 |
| 20.04.2026 | 15,41 | 15,64 | 15,33 | 15,53 | -0,49% | 948,00 |
| 17.04.2026 | 15,27 | 15,87 | 15,23 | 15,61 | -0,36% | 752,00 |
| 16.04.2026 | 15,68 | 15,80 | 15,60 | 15,67 | 0,15% | 5.200,00 |
| 15.04.2026 | 15,49 | 15,73 | 15,46 | 15,64 | 1,73% | 5.059,00 |
| 14.04.2026 | 15,13 | 15,38 | 15,05 | 15,38 | -0,40% | 400,00 |
| 13.04.2026 | 15,28 | 15,44 | 15,22 | 15,44 | 0,23% | 751,00 |
| 10.04.2026 | 15,35 | 15,50 | 15,23 | 15,40 | -0,93% | - |
| 09.04.2026 | 15,31 | 15,57 | 15,25 | 15,55 | -1,21% | 3.908,00 |
| 08.04.2026 | 15,60 | 15,90 | 15,56 | 15,74 | 3,21% | 4.580,00 |
| 07.04.2026 | 15,19 | 15,38 | 14,99 | 15,25 | -0,22% | 116,00 |
| 02.04.2026 | 14,93 | 15,29 | 14,91 | 15,28 | -1,00% | 1.350,00 |
| 01.04.2026 | 15,31 | 15,48 | 15,22 | 15,43 | 5,57% | 7.803,00 |
| 31.03.2026 | 14,40 | 14,70 | 14,22 | 14,62 | 3,33% | - |
| 30.03.2026 | 14,29 | 14,45 | 14,12 | 14,15 | -1,15% | 872,00 |
| 27.03.2026 | 14,61 | 14,62 | 14,31 | 14,31 | -1,14% | 2.333,00 |
| 26.03.2026 | 14,64 | 14,70 | 14,40 | 14,48 | -1,77% | - |
| 25.03.2026 | 14,71 | 15,00 | 14,65 | 14,74 | 1,50% | 3.635,00 |
| 24.03.2026 | 14,40 | 14,72 | 14,32 | 14,52 | 1,46% | 3.920,00 |
| 23.03.2026 | 13,97 | 14,57 | 13,83 | 14,31 | 0,58% | 324,00 |
| 20.03.2026 | 14,64 | 14,84 | 14,13 | 14,23 | -2,80% | 4.737,00 |
| 19.03.2026 | 14,71 | 14,80 | 14,48 | 14,64 | -1,32% | 5.173,00 |
| 18.03.2026 | 14,92 | 14,95 | 14,68 | 14,84 | 1,39% | 10.589,00 |
| 17.03.2026 | 14,47 | 14,75 | 14,47 | 14,63 | 0,90% | 4.781,00 |
| 16.03.2026 | 14,48 | 14,76 | 14,45 | 14,50 | -0,04% | 1.641,00 |
| 13.03.2026 | 14,52 | 14,66 | 14,44 | 14,51 | 1,26% | 8.694,00 |
| 12.03.2026 | 14,40 | 14,63 | 14,26 | 14,33 | -2,42% | 3.283,00 |
| 11.03.2026 | 14,66 | 15,18 | 14,65 | 14,68 | -2,90% | 4.585,00 |
| 10.03.2026 | 14,79 | 15,38 | 14,79 | 15,12 | 1,73% | 8.503,00 |