11,572€
-0,44%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 11,62 | 11,62 | 11,54 | 11,58 | -0,40% | - |
| 14.07.2025 | 11,63 | 11,65 | 11,57 | 11,62 | -0,06% | 245,00 |
| 11.07.2025 | 11,52 | 11,81 | 11,52 | 11,63 | 0,94% | 6,00 |
| 10.07.2025 | 11,57 | 11,57 | 11,44 | 11,52 | -0,41% | - |
| 09.07.2025 | 11,52 | 11,57 | 11,46 | 11,57 | 0,45% | - |
| 08.07.2025 | 11,55 | 11,57 | 11,48 | 11,52 | -0,29% | - |
| 07.07.2025 | 11,82 | 11,82 | 11,49 | 11,55 | -2,34% | - |
| 04.07.2025 | 11,85 | 11,88 | 11,80 | 11,83 | -0,14% | 5,00 |
| 03.07.2025 | 11,65 | 11,87 | 11,65 | 11,85 | 1,73% | 3.800,00 |
| 02.07.2025 | 11,70 | 11,72 | 11,63 | 11,64 | -0,30% | - |
| 01.07.2025 | 11,69 | 11,73 | 11,59 | 11,68 | -0,13% | - |
| 30.06.2025 | 11,94 | 11,94 | 11,66 | 11,69 | -1,71% | - |
| 27.06.2025 | 11,74 | 11,95 | 11,74 | 11,90 | 1,31% | - |
| 26.06.2025 | 11,61 | 11,75 | 11,61 | 11,74 | 1,16% | - |
| 25.06.2025 | 11,81 | 11,81 | 11,60 | 11,61 | -1,74% | - |
| 24.06.2025 | 11,67 | 11,82 | 11,64 | 11,81 | 2,53% | - |
| 23.06.2025 | 11,61 | 11,61 | 11,42 | 11,52 | -0,76% | - |
| 20.06.2025 | 11,67 | 11,76 | 11,60 | 11,61 | -0,47% | 3,00 |
| 19.06.2025 | 11,73 | 11,75 | 11,67 | 11,67 | -0,55% | - |
| 18.06.2025 | 11,63 | 11,76 | 11,63 | 11,73 | 0,89% | - |
| 17.06.2025 | 11,73 | 11,73 | 11,61 | 11,63 | -0,91% | - |
| 16.06.2025 | 11,68 | 11,86 | 11,67 | 11,73 | 0,47% | - |
| 13.06.2025 | 11,82 | 11,82 | 11,65 | 11,68 | -1,21% | - |
| 12.06.2025 | 11,78 | 11,85 | 11,74 | 11,82 | 0,36% | 7,00 |
| 11.06.2025 | 11,85 | 11,86 | 11,77 | 11,78 | -0,58% | 11,00 |
| 10.06.2025 | 11,95 | 11,95 | 11,83 | 11,85 | -1,37% | - |
| 09.06.2025 | 11,99 | 12,10 | 11,94 | 12,01 | 0,16% | 10,00 |
| 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 |