16,031€
-0,72%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 16,15 | 16,15 | 15,88 | 16,06 | -0,53% | - |
| 06.02.2026 | 15,56 | 16,28 | 15,56 | 16,15 | 3,81% | 375,00 |
| 05.02.2026 | 15,90 | 15,90 | 15,44 | 15,56 | -1,23% | 800,00 |
| 04.02.2026 | 15,67 | 16,01 | 15,34 | 15,75 | 0,83% | 420,00 |
| 03.02.2026 | 15,47 | 15,81 | 15,47 | 15,62 | 1,24% | 3,00 |
| 02.02.2026 | 15,22 | 15,48 | 14,90 | 15,43 | 1,46% | 302,00 |
| 30.01.2026 | 15,07 | 15,57 | 15,07 | 15,20 | 0,75% | 104,00 |
| 29.01.2026 | 15,21 | 15,25 | 14,86 | 15,09 | 0,18% | - |
| 28.01.2026 | 15,07 | 15,24 | 14,98 | 15,06 | -0,40% | 308,00 |
| 27.01.2026 | 15,06 | 15,48 | 14,99 | 15,12 | 0,36% | 202,00 |
| 26.01.2026 | 15,23 | 15,23 | 14,77 | 15,07 | -0,57% | - |
| 23.01.2026 | 15,26 | 15,38 | 14,79 | 15,16 | -0,66% | 2,00 |
| 22.01.2026 | 15,44 | 15,44 | 15,09 | 15,26 | -1,47% | 2,00 |
| 21.01.2026 | 15,65 | 15,65 | 15,17 | 15,48 | -1,16% | 50,00 |
| 20.01.2026 | 16,15 | 16,15 | 15,56 | 15,66 | -2,99% | 8,00 |
| 19.01.2026 | 16,36 | 16,36 | 15,97 | 16,15 | -1,35% | 200,00 |
| 16.01.2026 | 16,07 | 16,37 | 16,07 | 16,37 | 2,27% | 1.523,00 |
| 15.01.2026 | 15,61 | 16,16 | 15,61 | 16,00 | 2,62% | - |
| 14.01.2026 | 15,09 | 15,69 | 15,09 | 15,59 | 3,33% | 520,00 |
| 13.01.2026 | 14,87 | 15,16 | 14,80 | 15,09 | 3,88% | 6.596,00 |
| 12.01.2026 | 14,63 | 14,63 | 14,52 | 14,53 | -0,86% | - |
| 09.01.2026 | 14,35 | 14,72 | 14,28 | 14,65 | 2,23% | 702,00 |
| 08.01.2026 | 14,27 | 14,35 | 14,14 | 14,33 | 0,48% | - |
| 07.01.2026 | 14,24 | 14,47 | 14,24 | 14,27 | 0,27% | 150,00 |
| 06.01.2026 | 13,94 | 14,33 | 13,94 | 14,23 | 2,01% | 140,00 |
| 05.01.2026 | 13,64 | 13,98 | 13,64 | 13,95 | 2,11% | - |
| 02.01.2026 | 13,60 | 13,67 | 13,60 | 13,66 | 0,23% | 770,00 |
| 30.12.2025 | 13,56 | 13,64 | 13,46 | 13,63 | 0,46% | 4.716,00 |
| 29.12.2025 | 13,48 | 13,62 | 12,17 | 13,57 | -1,14% | 4,00 |
| 23.12.2025 | 13,55 | 13,73 | 13,55 | 13,72 | 1,31% | - |
| 22.12.2025 | 13,59 | 13,65 | 13,45 | 13,55 | -0,33% | - |
| 19.12.2025 | 13,35 | 13,67 | 13,02 | 13,59 | 1,52% | 559,00 |
| 18.12.2025 | 13,27 | 13,44 | 13,23 | 13,39 | 0,56% | 85,00 |
| 17.12.2025 | 13,58 | 13,58 | 13,27 | 13,31 | -1,71% | 2.000,00 |
| 16.12.2025 | 13,98 | 13,98 | 13,45 | 13,54 | -3,13% | 25,00 |
| 15.12.2025 | 13,68 | 14,11 | 13,68 | 13,98 | 2,04% | 360,00 |
| 12.12.2025 | 13,74 | 13,80 | 13,63 | 13,70 | 0,65% | - |
| 11.12.2025 | 13,73 | 13,73 | 13,35 | 13,61 | -0,69% | - |
| 10.12.2025 | 13,41 | 13,77 | 13,41 | 13,71 | 2,25% | - |
| 09.12.2025 | 13,76 | 13,78 | 13,31 | 13,41 | -2,63% | 12,00 |
| 08.12.2025 | 13,79 | 13,83 | 13,76 | 13,77 | -2,04% | 1.000,00 |
| 05.12.2025 | 13,83 | 14,09 | 13,83 | 14,06 | 1,70% | 3.562,00 |
| 04.12.2025 | 13,61 | 13,89 | 13,61 | 13,82 | 1,92% | - |
| 03.12.2025 | 13,92 | 13,92 | 13,50 | 13,56 | -3,29% | - |
| 02.12.2025 | 13,69 | 14,12 | 13,69 | 14,02 | 2,40% | 1.350,00 |
| 01.12.2025 | 13,49 | 13,74 | 13,49 | 13,69 | 1,53% | 710,00 |
| 28.11.2025 | 13,16 | 13,68 | 13,16 | 13,49 | 2,32% | 3.800,00 |
| 27.11.2025 | 13,58 | 13,58 | 13,18 | 13,18 | -2,90% | - |
| 26.11.2025 | 13,37 | 13,59 | 13,37 | 13,57 | 2,12% | - |
| 25.11.2025 | 13,41 | 13,41 | 12,99 | 13,29 | -0,22% | - |
| 24.11.2025 | 13,27 | 13,33 | 13,24 | 13,32 | 0,47% | - |
| 21.11.2025 | 13,13 | 13,50 | 13,05 | 13,26 | 3,15% | - |
| 20.11.2025 | 13,29 | 13,29 | 12,76 | 12,85 | -2,11% | - |
| 19.11.2025 | 13,01 | 13,19 | 12,90 | 13,13 | 0,57% | - |
| 18.11.2025 | 13,40 | 13,40 | 12,90 | 13,06 | -2,55% | - |
| 17.11.2025 | 13,46 | 13,55 | 13,37 | 13,40 | -1,32% | 3,00 |
| 14.11.2025 | 13,41 | 13,79 | 13,33 | 13,58 | 1,28% | 12,00 |
| 13.11.2025 | 13,60 | 13,66 | 13,39 | 13,41 | -1,35% | - |
| 12.11.2025 | 13,17 | 13,66 | 13,17 | 13,59 | 3,20% | - |
| 11.11.2025 | 13,15 | 13,18 | 12,87 | 13,17 | 0,17% | - |
| 10.11.2025 | 13,13 | 13,16 | 12,99 | 13,15 | 0,41% | - |
| 07.11.2025 | 13,01 | 13,22 | 12,97 | 13,09 | 0,26% | - |
| 06.11.2025 | 13,12 | 13,20 | 12,96 | 13,06 | -0,74% | - |
| 05.11.2025 | 13,12 | 13,35 | 12,94 | 13,15 | 0,47% | - |
| 04.11.2025 | 13,10 | 13,25 | 13,09 | 13,09 | -0,02% | 1.502,00 |
| 03.11.2025 | 13,10 | 13,11 | 12,99 | 13,10 | -0,04% | - |
| 31.10.2025 | 13,07 | 13,41 | 12,93 | 13,10 | 0,37% | - |
| 30.10.2025 | 12,86 | 13,17 | 12,86 | 13,05 | 1,46% | 3,00 |
| 29.10.2025 | 12,79 | 13,00 | 12,79 | 12,86 | 0,74% | 212,00 |
| 28.10.2025 | 12,78 | 12,96 | 12,72 | 12,77 | 0,05% | 4.022,00 |
| 27.10.2025 | 12,69 | 12,90 | 12,67 | 12,76 | 0,51% | - |
| 24.10.2025 | 12,82 | 12,82 | 12,57 | 12,70 | -0,98% | - |
| 23.10.2025 | 12,90 | 12,90 | 12,72 | 12,83 | -0,50% | - |
| 22.10.2025 | 13,10 | 13,10 | 12,82 | 12,89 | -1,69% | - |
| 21.10.2025 | 13,31 | 13,31 | 12,99 | 13,11 | -1,47% | - |
| 20.10.2025 | 12,91 | 13,32 | 12,91 | 13,31 | 3,12% | 2,00 |
| 17.10.2025 | 12,93 | 12,93 | 12,63 | 12,91 | -0,01% | - |
| 16.10.2025 | 12,98 | 13,08 | 12,84 | 12,91 | -0,42% | - |
| 15.10.2025 | 12,90 | 13,08 | 12,90 | 12,96 | 0,87% | 103,00 |
| 14.10.2025 | 12,63 | 12,97 | 12,63 | 12,85 | 1,20% | - |
| 13.10.2025 | 12,43 | 12,97 | 12,40 | 12,70 | 1,37% | 5,00 |
| 10.10.2025 | 13,33 | 13,33 | 12,48 | 12,52 | -6,22% | 57,00 |
| 09.10.2025 | 13,32 | 13,38 | 13,22 | 13,36 | 0,51% | 4,00 |
| 08.10.2025 | 12,95 | 13,29 | 12,95 | 13,29 | 1,98% | - |
| 07.10.2025 | 13,12 | 13,12 | 12,95 | 13,03 | -1,29% | - |
| 06.10.2025 | 13,38 | 13,38 | 13,15 | 13,20 | -1,84% | 303,00 |
| 03.10.2025 | 13,20 | 13,45 | 13,20 | 13,45 | 1,81% | - |
| 02.10.2025 | 13,39 | 13,39 | 13,15 | 13,21 | -0,80% | 150,00 |
| 01.10.2025 | 13,68 | 13,68 | 13,28 | 13,31 | -2,54% | - |
| 30.09.2025 | 13,31 | 13,95 | 13,31 | 13,66 | 2,53% | 7,00 |
| 29.09.2025 | 13,34 | 13,47 | 13,28 | 13,32 | -3,22% | 17,00 |
| 26.09.2025 | 13,56 | 13,94 | 13,56 | 13,77 | 1,44% | - |
| 25.09.2025 | 13,73 | 13,73 | 13,49 | 13,57 | -0,80% | 13,00 |
| 24.09.2025 | 13,70 | 13,73 | 13,47 | 13,68 | -0,22% | 10,00 |
| 23.09.2025 | 13,63 | 13,74 | 13,61 | 13,71 | 0,58% | 26,00 |
| 22.09.2025 | 13,57 | 13,64 | 13,55 | 13,63 | 0,54% | 2,00 |
| 19.09.2025 | 13,21 | 13,58 | 13,21 | 13,56 | 2,77% | - |
| 18.09.2025 | 13,10 | 13,25 | 13,10 | 13,19 | 1,02% | 32,00 |
| 17.09.2025 | 13,07 | 13,18 | 13,06 | 13,06 | 0,11% | 3.260,00 |
| 16.09.2025 | 13,26 | 13,26 | 12,98 | 13,05 | -1,61% | 1,00 |