20,818€
-0,41%
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 | 20,74 | 20,78 | 20,74 | 20,78 | -0,57% | - |
| 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 |
| 09.03.2026 | 14,60 | 15,00 | 14,60 | 14,86 | 0,22% | 4.808,00 |
| 06.03.2026 | 15,05 | 15,32 | 14,61 | 14,83 | 0,20% | 3.850,00 |
| 05.03.2026 | 15,05 | 15,30 | 14,76 | 14,80 | -0,82% | 8.553,00 |
| 04.03.2026 | 14,45 | 15,32 | 14,45 | 14,92 | -0,31% | 13.591,00 |
| 03.03.2026 | 15,12 | 15,14 | 14,21 | 14,97 | -3,66% | 6.738,00 |
| 02.03.2026 | 15,36 | 15,68 | 15,19 | 15,54 | -1,58% | 7.766,00 |
| 27.02.2026 | 16,10 | 16,44 | 15,68 | 15,79 | -1,57% | 15.581,00 |
| 26.02.2026 | 15,85 | 16,29 | 15,84 | 16,04 | 2,34% | 9.938,00 |
| 25.02.2026 | 15,43 | 15,68 | 15,37 | 15,67 | -1,77% | 2.479,00 |
| 24.02.2026 | 15,83 | 16,01 | 15,68 | 15,96 | -2,34% | 1.829,00 |
| 23.02.2026 | 16,19 | 16,37 | 16,17 | 16,34 | 1,08% | 2.070,00 |
| 20.02.2026 | 16,10 | 16,28 | 16,05 | 16,16 | -2,05% | 1.299,00 |
| 19.02.2026 | 16,40 | 16,53 | 16,39 | 16,50 | 0,92% | 3.266,00 |
| 18.02.2026 | 16,18 | 16,50 | 16,16 | 16,35 | 0,99% | 588,00 |
| 17.02.2026 | 15,93 | 16,40 | 15,79 | 16,19 | 0,65% | 6.260,00 |
| 16.02.2026 | 16,08 | 16,11 | 15,98 | 16,09 | -3,19% | 1.241,00 |
| 13.02.2026 | 16,56 | 16,62 | 16,52 | 16,62 | -0,58% | - |
| 12.02.2026 | 16,80 | 17,20 | 16,70 | 16,71 | 0,54% | 2.912,00 |
| 11.02.2026 | 16,53 | 16,67 | 16,50 | 16,62 | 1,25% | 8.511,00 |
| 10.02.2026 | 16,42 | 16,75 | 16,38 | 16,42 | 1,57% | 20.992,00 |
| 09.02.2026 | 15,92 | 16,41 | 15,89 | 16,16 | 0,42% | 1.049,00 |
| 06.02.2026 | 15,92 | 16,45 | 15,92 | 16,10 | 3,60% | 661,00 |
| 05.02.2026 | 15,52 | 15,57 | 15,49 | 15,54 | -2,41% | 2.009,00 |
| 04.02.2026 | 15,89 | 16,21 | 15,84 | 15,92 | 1,97% | 1.315,00 |
| 03.02.2026 | 15,66 | 15,80 | 15,61 | 15,61 | 1,52% | 1.343,00 |
| 02.02.2026 | 14,93 | 15,40 | 14,92 | 15,38 | 0,69% | 1.100,00 |
| 30.01.2026 | 15,29 | 15,40 | 15,04 | 15,27 | 0,92% | 1.192,00 |
| 29.01.2026 | 15,14 | 15,26 | 15,00 | 15,14 | 0,86% | 11.693,00 |
| 28.01.2026 | 15,03 | 15,17 | 14,99 | 15,01 | -0,34% | 1.532,00 |
| 27.01.2026 | 15,04 | 15,14 | 15,02 | 15,06 | 0,24% | - |
| 26.01.2026 | 15,00 | 15,08 | 14,92 | 15,02 | -2,60% | 9.708,00 |
| 23.01.2026 | 15,23 | 15,43 | 15,21 | 15,42 | 1,44% | 4.180,00 |
| 22.01.2026 | 15,22 | 15,35 | 15,19 | 15,20 | -1,00% | 585,00 |
| 21.01.2026 | 15,33 | 15,44 | 15,23 | 15,36 | -1,74% | 1.572,00 |
| 20.01.2026 | 15,85 | 15,86 | 15,61 | 15,63 | -3,05% | 7.120,00 |
| 19.01.2026 | 16,09 | 16,14 | 16,04 | 16,12 | -1,36% | 4.265,00 |
| 16.01.2026 | 16,30 | 16,39 | 16,30 | 16,34 | 1,32% | 5.355,00 |
| 15.01.2026 | 16,00 | 16,15 | 16,00 | 16,13 | 3,22% | 2.496,00 |
| 14.01.2026 | 15,50 | 15,81 | 15,35 | 15,63 | 4,02% | 7.467,00 |
| 13.01.2026 | 14,98 | 15,08 | 14,93 | 15,02 | 1,66% | 816,00 |
| 12.01.2026 | 14,50 | 14,91 | 14,47 | 14,78 | 2,07% | 1.362,00 |
| 09.01.2026 | 14,43 | 14,71 | 14,30 | 14,48 | 1,24% | 3.406,00 |
| 08.01.2026 | 14,25 | 14,30 | 14,23 | 14,30 | 0,15% | - |
| 07.01.2026 | 14,29 | 14,31 | 14,22 | 14,28 | -0,12% | 6.660,00 |
| 06.01.2026 | 14,27 | 14,30 | 14,27 | 14,30 | 2,91% | 1.222,00 |
| 05.01.2026 | 13,84 | 14,00 | 13,84 | 13,89 | 2,21% | 10.141,00 |
| 02.01.2026 | 13,58 | 13,69 | 13,58 | 13,59 | 0,13% | 4.531,00 |
| 30.12.2025 | 13,55 | 13,68 | 13,55 | 13,57 | -0,20% | 1.744,00 |
| 29.12.2025 | 13,59 | 13,62 | 13,57 | 13,60 | -0,12% | 2.654,00 |