19,750€
-0,50%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,70 | 19,95 | 19,65 | 19,75 | -0,50% | - |
| 11.11.2026 | 19,50 | 19,95 | 19,50 | 19,85 | 2,06% | - |
| 10.11.2026 | 19,30 | 19,60 | 19,25 | 19,45 | 0,52% | - |
| 09.11.2026 | 19,05 | 19,45 | 19,05 | 19,35 | 2,65% | - |
| 06.11.2026 | 18,25 | 19,00 | 18,15 | 18,85 | 0,00% | - |
| 05.11.2026 | 19,50 | 19,60 | 18,75 | 18,85 | -3,83% | - |
| 04.11.2026 | 19,00 | 19,65 | 18,95 | 19,60 | 2,89% | - |
| 03.11.2026 | 19,30 | 19,55 | 18,90 | 19,05 | -1,04% | - |
| 02.11.2026 | 19,15 | 19,45 | 19,10 | 19,25 | -0,52% | - |
| 30.10.2026 | 19,55 | 19,65 | 19,10 | 19,35 | -1,53% | 14.200,00 |
| 29.10.2026 | 19,75 | 19,80 | 19,55 | 19,65 | 2,08% | - |
| 28.10.2026 | 19,35 | 19,35 | 19,10 | 19,25 | -0,52% | - |
| 27.10.2026 | 19,25 | 19,45 | 19,15 | 19,35 | 2,11% | - |
| 26.10.2026 | 18,85 | 19,00 | 18,80 | 18,95 | 0,53% | - |
| 23.10.2026 | 18,65 | 18,85 | 18,50 | 18,85 | -1,05% | 8,00 |
| 22.10.2026 | 19,00 | 19,35 | 18,95 | 19,05 | -1,80% | 28,00 |
| 21.10.2026 | 19,30 | 19,70 | 19,30 | 19,40 | 1,31% | - |
| 20.10.2026 | 18,95 | 19,30 | 18,75 | 19,15 | -1,03% | 1.700,00 |
| 19.10.2026 | 19,60 | 19,75 | 19,25 | 19,35 | -1,02% | - |
| 16.10.2026 | 19,65 | 19,80 | 19,40 | 19,55 | 0,00% | - |
| 15.10.2026 | 19,45 | 19,55 | 19,45 | 19,55 | -0,51% | - |
| 14.10.2026 | 19,60 | 19,85 | 19,55 | 19,65 | -2,00% | 3.570,00 |
| 13.10.2026 | 20,15 | 20,40 | 19,90 | 20,05 | 0,00% | - |
| 12.10.2026 | 19,80 | 20,20 | 19,75 | 20,05 | 0,00% | 532,00 |
| 09.10.2026 | 19,65 | 20,05 | 19,55 | 20,05 | 0,00% | 672,00 |
| 08.10.2026 | 20,00 | 20,05 | 19,45 | 20,05 | -0,74% | - |
| 07.10.2026 | 20,40 | 20,70 | 20,05 | 20,20 | -1,94% | - |
| 06.10.2026 | 20,80 | 20,80 | 20,50 | 20,60 | 0,98% | 126,00 |
| 05.10.2026 | 20,30 | 20,60 | 20,20 | 20,40 | 0,99% | - |
| 02.10.2026 | 20,05 | 20,20 | 20,00 | 20,20 | 0,50% | - |
| 01.10.2026 | 20,05 | 20,25 | 19,70 | 20,10 | -1,47% | 45,00 |
| 30.09.2026 | 20,80 | 20,90 | 20,40 | 20,40 | 0,00% | - |
| 29.09.2026 | 20,50 | 20,50 | 20,20 | 20,40 | -0,97% | 42,00 |
| 28.09.2026 | 20,80 | 20,90 | 20,50 | 20,60 | 0,00% | - |
| 25.09.2026 | 20,70 | 20,80 | 20,40 | 20,60 | 3,78% | - |
| 24.09.2026 | 19,85 | 20,05 | 19,70 | 19,85 | -1,00% | - |
| 23.09.2026 | 20,30 | 20,70 | 20,00 | 20,05 | -0,74% | - |
| 22.09.2026 | 20,50 | 20,70 | 20,10 | 20,20 | -0,98% | 7.500,00 |
| 21.09.2026 | 20,20 | 20,50 | 20,20 | 20,40 | 1,49% | - |
| 18.09.2026 | 20,15 | 20,20 | 19,90 | 20,10 | -1,47% | - |
| 17.09.2026 | 20,40 | 20,60 | 20,25 | 20,40 | 1,24% | - |
| 16.09.2026 | 20,50 | 20,60 | 19,90 | 20,15 | -2,18% | 75,00 |
| 15.09.2026 | 20,70 | 20,70 | 20,30 | 20,60 | 0,00% | - |
| 14.09.2026 | 20,80 | 21,00 | 20,60 | 20,60 | 0,00% | - |
| 11.09.2026 | 20,50 | 20,70 | 20,30 | 20,60 | 2,49% | 75,00 |
| 10.09.2026 | 20,50 | 20,60 | 20,05 | 20,10 | 1,01% | 500,00 |
| 09.09.2026 | 20,20 | 20,25 | 19,80 | 19,90 | -2,45% | 3.025,00 |
| 08.09.2026 | 20,60 | 20,70 | 20,25 | 20,40 | -1,45% | - |
| 07.09.2026 | 20,60 | 20,90 | 20,40 | 20,70 | -0,48% | - |
| 04.09.2026 | 20,80 | 21,10 | 20,60 | 20,80 | 0,00% | - |
| 03.09.2026 | 20,50 | 21,10 | 20,50 | 20,80 | 2,97% | 21,00 |
| 02.09.2026 | 19,85 | 20,20 | 19,70 | 20,20 | 2,28% | - |
| 01.09.2026 | 20,00 | 20,00 | 19,65 | 19,75 | 0,51% | 5.100,00 |
| 31.08.2026 | 19,80 | 19,95 | 19,55 | 19,65 | -1,01% | 39,00 |
| 28.08.2026 | 19,65 | 19,85 | 19,50 | 19,85 | 2,58% | 234,00 |
| 27.08.2026 | 19,45 | 19,50 | 19,10 | 19,35 | 0,52% | - |
| 26.08.2026 | 19,25 | 19,40 | 19,15 | 19,25 | 1,05% | - |
| 25.08.2026 | 18,95 | 19,15 | 18,90 | 19,05 | 1,06% | - |
| 24.08.2026 | 18,85 | 18,95 | 18,70 | 18,85 | -0,53% | 272,00 |
| 21.08.2026 | 18,95 | 19,05 | 18,80 | 18,95 | 2,16% | 35,00 |
| 20.08.2026 | 18,60 | 18,60 | 18,50 | 18,55 | 0,00% | 520,00 |
| 19.08.2026 | 18,90 | 19,35 | 18,40 | 18,55 | 21,64% | 2.750,00 |
| 05.05.2026 | 15,25 | 15,30 | 15,10 | 15,25 | 1,67% | - |
| 04.05.2026 | 15,25 | 15,35 | 15,00 | 15,00 | -2,28% | - |
| 30.04.2026 | 15,00 | 15,45 | 14,95 | 15,35 | 2,68% | - |
| 29.04.2026 | 15,00 | 15,45 | 14,90 | 14,95 | -0,66% | - |
| 28.04.2026 | 15,45 | 15,50 | 14,90 | 15,05 | 0,67% | 870,00 |
| 27.04.2026 | 14,85 | 15,05 | 14,80 | 14,95 | 0,67% | - |
| 24.04.2026 | 14,85 | 14,90 | 14,70 | 14,85 | 0,68% | - |
| 23.04.2026 | 14,80 | 14,90 | 14,60 | 14,75 | -1,34% | - |
| 22.04.2026 | 14,95 | 15,05 | 14,80 | 14,95 | 0,00% | - |
| 21.04.2026 | 15,30 | 15,35 | 14,90 | 14,95 | -3,86% | - |
| 20.04.2026 | 15,45 | 15,60 | 15,35 | 15,55 | -1,89% | - |
| 17.04.2026 | 15,30 | 15,85 | 15,20 | 15,85 | 1,28% | - |
| 16.04.2026 | 15,70 | 15,80 | 15,55 | 15,65 | 0,00% | - |
| 15.04.2026 | 15,50 | 15,75 | 15,45 | 15,65 | 1,29% | - |
| 14.04.2026 | 15,20 | 15,45 | 15,20 | 15,45 | -0,64% | - |
| 13.04.2026 | 15,30 | 15,55 | 15,20 | 15,55 | 0,65% | - |
| 10.04.2026 | 15,35 | 15,50 | 15,25 | 15,45 | -0,64% | - |
| 09.04.2026 | 15,35 | 15,60 | 15,20 | 15,55 | -1,89% | 1.089,00 |
| 08.04.2026 | 15,55 | 15,90 | 15,15 | 15,85 | 3,93% | - |
| 07.04.2026 | 15,25 | 15,35 | 14,90 | 15,25 | 0,66% | - |
| 02.04.2026 | 15,05 | 15,25 | 14,80 | 15,15 | -1,30% | - |
| 01.04.2026 | 15,30 | 15,45 | 15,05 | 15,35 | 4,78% | 783,00 |
| 31.03.2026 | 14,40 | 14,70 | 14,20 | 14,65 | 2,81% | - |
| 30.03.2026 | 14,30 | 14,50 | 14,15 | 14,25 | -0,70% | - |
| 27.03.2026 | 14,55 | 14,55 | 14,20 | 14,35 | -1,37% | 21,00 |
| 26.03.2026 | 14,65 | 14,75 | 14,40 | 14,55 | -1,36% | - |
| 25.03.2026 | 14,75 | 14,85 | 14,50 | 14,75 | 1,37% | - |
| 24.03.2026 | 14,45 | 14,65 | 14,15 | 14,55 | 1,39% | - |
| 23.03.2026 | 14,05 | 14,60 | 13,85 | 14,35 | 1,06% | - |
| 20.03.2026 | 14,65 | 14,80 | 14,15 | 14,20 | -1,73% | - |
| 19.03.2026 | 14,65 | 14,75 | 14,35 | 14,45 | -2,03% | - |
| 18.03.2026 | 14,95 | 14,95 | 14,55 | 14,75 | 0,68% | - |
| 17.03.2026 | 14,40 | 14,85 | 14,40 | 14,65 | 0,69% | - |
| 16.03.2026 | 14,40 | 14,65 | 14,40 | 14,55 | 0,00% | 480,00 |
| 13.03.2026 | 14,55 | 14,65 | 14,30 | 14,55 | 1,39% | - |
| 12.03.2026 | 14,45 | 14,65 | 14,20 | 14,35 | -2,71% | - |
| 11.03.2026 | 14,75 | 14,80 | 14,45 | 14,75 | -2,64% | - |
| 10.03.2026 | 14,85 | 15,20 | 14,85 | 15,15 | 1,34% | - |