11,994€
0,83%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,90 | 12,03 | 11,89 | 12,00 | 0,84% | 400,00 |
| 05.06.2025 | 12,13 | 12,13 | 11,86 | 11,90 | -2,03% | 3,00 |
| 04.06.2025 | 12,22 | 12,22 | 12,05 | 12,14 | -0,63% | - |
| 03.06.2025 | 12,38 | 12,38 | 12,09 | 12,22 | -0,77% | 150,00 |
| 02.06.2025 | 12,33 | 12,33 | 12,15 | 12,31 | -0,10% | 4.000,00 |
| 30.05.2025 | 12,08 | 12,48 | 12,08 | 12,33 | 2,02% | 246,00 |
| 29.05.2025 | 12,10 | 12,22 | 11,99 | 12,08 | -0,21% | 4.000,00 |
| 28.05.2025 | 12,48 | 12,48 | 12,01 | 12,11 | -2,48% | 42,00 |
| 27.05.2025 | 12,25 | 12,46 | 12,02 | 12,41 | 1,70% | 3,00 |
| 26.05.2025 | 11,90 | 12,22 | 11,90 | 12,21 | 2,64% | - |
| 23.05.2025 | 12,11 | 12,11 | 11,69 | 11,89 | -1,82% | 2.500,00 |
| 22.05.2025 | 12,14 | 12,17 | 11,94 | 12,11 | -1,02% | - |
| 21.05.2025 | 12,20 | 12,27 | 12,09 | 12,24 | 0,34% | 856,00 |
| 20.05.2025 | 12,34 | 12,34 | 12,13 | 12,20 | -1,04% | - |
| 19.05.2025 | 12,26 | 12,33 | 12,02 | 12,33 | 0,96% | 1.610,00 |
| 16.05.2025 | 12,07 | 12,22 | 11,91 | 12,21 | 1,14% | 100,00 |
| 15.05.2025 | 12,00 | 12,12 | 11,73 | 12,07 | 0,51% | - |
| 14.05.2025 | 11,69 | 12,03 | 11,69 | 12,01 | 2,31% | 5,00 |
| 13.05.2025 | 11,55 | 11,75 | 11,55 | 11,74 | 1,20% | - |
| 12.05.2025 | 11,12 | 11,75 | 11,12 | 11,60 | 3,95% | 300,00 |
| 09.05.2025 | 11,09 | 11,19 | 11,02 | 11,16 | 0,62% | - |
| 08.05.2025 | 10,85 | 11,17 | 10,78 | 11,09 | 1,83% | - |
| 07.05.2025 | 10,87 | 10,92 | 10,75 | 10,89 | -0,22% | - |
| 06.05.2025 | 10,92 | 10,97 | 10,84 | 10,91 | -0,47% | 190,00 |
| 05.05.2025 | 11,04 | 11,04 | 10,57 | 10,97 | -0,22% | 121,00 |
| 02.05.2025 | 11,07 | 11,07 | 10,56 | 10,99 | -0,64% | 50,00 |
| 30.04.2025 | 11,08 | 11,22 | 10,97 | 11,06 | -0,13% | 12.005,00 |
| 29.04.2025 | 11,04 | 11,09 | 10,89 | 11,08 | 0,41% | 142,00 |
| 28.04.2025 | 10,83 | 11,05 | 10,83 | 11,03 | 2,39% | - |
| 25.04.2025 | 10,83 | 10,83 | 10,58 | 10,77 | -0,96% | 54,00 |
| 24.04.2025 | 10,70 | 10,88 | 10,56 | 10,88 | 1,68% | 1.015,00 |
| 23.04.2025 | 10,44 | 10,76 | 10,38 | 10,70 | 2,49% | - |
| 22.04.2025 | 10,51 | 10,51 | 10,11 | 10,44 | -0,68% | 155,00 |
| 17.04.2025 | 10,21 | 10,62 | 10,21 | 10,51 | 2,96% | 740,00 |
| 16.04.2025 | 10,63 | 10,63 | 10,10 | 10,21 | -3,95% | 29,00 |
| 15.04.2025 | 10,40 | 10,75 | 10,35 | 10,63 | 2,20% | 230,00 |
| 14.04.2025 | 10,95 | 10,96 | 10,15 | 10,40 | 0,32% | 126,00 |
| 11.04.2025 | 9,90 | 10,54 | 9,89 | 10,36 | 4,69% | - |
| 10.04.2025 | 10,70 | 10,71 | 9,90 | 9,90 | -8,99% | - |
| 09.04.2025 | 9,88 | 10,88 | 9,53 | 10,88 | 10,05% | 1.100,00 |
| 08.04.2025 | 10,17 | 10,72 | 9,83 | 9,88 | 0,12% | 553,00 |
| 07.04.2025 | 9,34 | 10,19 | 9,13 | 9,87 | -2,77% | 4.200,00 |
| 04.04.2025 | 11,14 | 11,14 | 9,47 | 10,15 | -8,93% | 5.175,00 |
| 03.04.2025 | 12,23 | 12,23 | 10,90 | 11,15 | -8,89% | 513,00 |
| 02.04.2025 | 12,47 | 12,47 | 12,05 | 12,24 | -1,95% | 155,00 |
| 01.04.2025 | 12,68 | 13,37 | 12,29 | 12,48 | -1,65% | 530,00 |
| 31.03.2025 | 13,03 | 13,03 | 12,43 | 12,69 | -2,68% | 8.803,00 |
| 28.03.2025 | 13,02 | 13,12 | 12,87 | 13,04 | -2,58% | 9,00 |
| 27.03.2025 | 13,46 | 13,46 | 13,17 | 13,39 | -0,65% | 86,00 |
| 26.03.2025 | 13,71 | 13,71 | 13,24 | 13,47 | -1,84% | 202,00 |
| 25.03.2025 | 13,62 | 13,77 | 13,29 | 13,73 | 0,65% | - |
| 24.03.2025 | 13,80 | 13,80 | 13,45 | 13,64 | -1,29% | 270,00 |
| 21.03.2025 | 13,24 | 13,95 | 13,24 | 13,81 | 4,14% | 40,00 |
| 20.03.2025 | 13,13 | 13,44 | 13,06 | 13,27 | 0,93% | 3.045,00 |
| 19.03.2025 | 13,06 | 13,25 | 12,86 | 13,14 | 0,57% | 291,00 |
| 18.03.2025 | 12,76 | 13,12 | 12,76 | 13,07 | 2,29% | - |
| 17.03.2025 | 12,69 | 12,87 | 12,49 | 12,78 | 0,69% | 807,00 |
| 14.03.2025 | 12,12 | 12,81 | 12,12 | 12,69 | 4,74% | - |
| 13.03.2025 | 11,88 | 12,19 | 11,88 | 12,12 | 1,96% | - |
| 12.03.2025 | 11,55 | 12,01 | 11,55 | 11,88 | 2,95% | 6.300,00 |
| 11.03.2025 | 11,86 | 11,96 | 11,45 | 11,54 | -2,69% | - |
| 10.03.2025 | 12,14 | 12,14 | 11,76 | 11,86 | -2,33% | 70,00 |
| 07.03.2025 | 12,14 | 12,15 | 11,98 | 12,14 | 0,00% | - |
| 06.03.2025 | 12,14 | 12,18 | 12,06 | 12,14 | 0,02% | - |
| 05.03.2025 | 12,14 | 12,17 | 12,04 | 12,14 | 0,05% | 820,00 |
| 04.03.2025 | 12,30 | 12,36 | 12,00 | 12,14 | -1,37% | 1.620,00 |
| 03.03.2025 | 12,27 | 12,48 | 12,27 | 12,30 | 0,25% | 188,00 |
| 28.02.2025 | 12,50 | 12,50 | 12,17 | 12,27 | -1,84% | - |
| 27.02.2025 | 12,29 | 12,56 | 12,29 | 12,50 | 1,75% | 3.600,00 |
| 26.02.2025 | 12,26 | 12,32 | 12,22 | 12,29 | -0,64% | 236,00 |
| 25.02.2025 | 12,13 | 12,56 | 12,13 | 12,37 | 0,79% | 3,00 |
| 24.02.2025 | 12,49 | 12,49 | 12,19 | 12,27 | -1,75% | - |
| 21.02.2025 | 12,60 | 12,60 | 12,32 | 12,49 | -0,85% | 200,00 |
| 20.02.2025 | 12,67 | 12,70 | 12,51 | 12,60 | -0,59% | - |
| 19.02.2025 | 12,61 | 12,74 | 12,61 | 12,67 | 0,49% | 186,00 |
| 18.02.2025 | 12,51 | 12,79 | 12,51 | 12,61 | 0,81% | - |
| 17.02.2025 | 12,19 | 12,66 | 12,19 | 12,51 | 2,62% | - |
| 14.02.2025 | 12,12 | 12,26 | 12,12 | 12,19 | 0,57% | - |
| 13.02.2025 | 11,94 | 12,16 | 11,94 | 12,12 | 1,47% | 6.005,00 |
| 12.02.2025 | 12,02 | 12,04 | 11,91 | 11,94 | -0,67% | - |
| 11.02.2025 | 12,07 | 12,13 | 12,02 | 12,02 | -0,36% | - |
| 10.02.2025 | 12,20 | 12,20 | 12,01 | 12,07 | -1,09% | 3.104,00 |
| 07.02.2025 | 12,16 | 12,25 | 12,07 | 12,20 | 0,38% | 1.309,00 |
| 06.02.2025 | 12,25 | 12,25 | 12,05 | 12,16 | -0,81% | 40,00 |
| 05.02.2025 | 12,25 | 12,32 | 12,07 | 12,25 | 0,01% | 1.017,00 |
| 04.02.2025 | 12,15 | 12,29 | 12,09 | 12,25 | 0,90% | 209,00 |
| 03.02.2025 | 12,27 | 12,27 | 12,05 | 12,14 | -1,52% | 103,00 |
| 31.01.2025 | 12,22 | 12,42 | 12,22 | 12,33 | 0,99% | 900,00 |
| 30.01.2025 | 12,20 | 12,25 | 12,15 | 12,21 | 0,19% | 250,00 |
| 29.01.2025 | 12,39 | 12,42 | 12,13 | 12,19 | -1,57% | - |
| 28.01.2025 | 12,12 | 12,42 | 12,10 | 12,38 | 5,31% | 4,00 |
| 27.01.2025 | 11,66 | 11,84 | 11,57 | 11,76 | 0,97% | 3.071,00 |
| 24.01.2025 | 11,75 | 11,76 | 11,58 | 11,65 | -0,81% | 52,00 |
| 23.01.2025 | 11,72 | 11,75 | 11,68 | 11,74 | 0,25% | - |
| 22.01.2025 | 11,89 | 11,89 | 11,71 | 11,71 | -1,43% | - |
| 21.01.2025 | 11,91 | 11,95 | 11,86 | 11,88 | -0,13% | 357,00 |
| 20.01.2025 | 11,77 | 11,95 | 11,77 | 11,90 | 1,21% | 239,00 |
| 17.01.2025 | 11,86 | 11,86 | 11,64 | 11,76 | -0,51% | 6,00 |
| 16.01.2025 | 11,94 | 11,94 | 11,69 | 11,82 | -0,91% | 3,00 |
| 15.01.2025 | 11,44 | 11,94 | 11,44 | 11,92 | 4,37% | 1.202,00 |