13,264€
0,12%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 13,25 | 13,32 | 13,17 | 13,26 | 0,12% | - |
| 22.08.2025 | 13,07 | 13,44 | 13,07 | 13,25 | 1,13% | 32,00 |
| 21.08.2025 | 13,20 | 13,20 | 13,05 | 13,10 | -0,75% | 230,00 |
| 20.08.2025 | 13,07 | 13,25 | 13,07 | 13,20 | 0,97% | - |
| 19.08.2025 | 13,57 | 13,57 | 13,04 | 13,07 | -3,67% | - |
| 18.08.2025 | 13,75 | 13,75 | 13,40 | 13,57 | -1,22% | - |
| 15.08.2025 | 13,02 | 13,85 | 13,02 | 13,74 | 5,55% | 766,00 |
| 14.08.2025 | 12,87 | 13,10 | 12,87 | 13,02 | 1,13% | 1.503,00 |
| 13.08.2025 | 12,94 | 12,94 | 12,81 | 12,87 | -0,53% | - |
| 12.08.2025 | 12,37 | 13,03 | 12,37 | 12,94 | 4,85% | 1.019,00 |
| 11.08.2025 | 12,55 | 12,61 | 12,32 | 12,34 | -1,70% | 505,00 |
| 08.08.2025 | 12,37 | 12,57 | 12,36 | 12,55 | 1,48% | 1,00 |
| 07.08.2025 | 12,12 | 12,43 | 12,12 | 12,37 | 2,05% | - |
| 06.08.2025 | 12,06 | 12,17 | 12,06 | 12,12 | 0,49% | 345,00 |
| 05.08.2025 | 12,07 | 12,18 | 12,02 | 12,06 | 0,14% | 2,00 |
| 04.08.2025 | 12,17 | 12,17 | 11,69 | 12,05 | -1,04% | 1,00 |
| 01.08.2025 | 12,24 | 12,42 | 12,11 | 12,17 | -0,53% | 513,00 |
| 31.07.2025 | 12,28 | 12,41 | 12,22 | 12,24 | -0,37% | - |
| 30.07.2025 | 12,08 | 12,30 | 12,08 | 12,28 | 1,66% | 1.027,00 |
| 29.07.2025 | 12,11 | 12,17 | 12,05 | 12,08 | -0,21% | 1.526,00 |
| 28.07.2025 | 12,52 | 12,52 | 12,07 | 12,11 | -3,26% | - |
| 25.07.2025 | 12,59 | 12,59 | 12,41 | 12,52 | -0,56% | 24,00 |
| 24.07.2025 | 12,25 | 12,63 | 12,25 | 12,59 | 2,78% | 445,00 |
| 23.07.2025 | 12,18 | 12,26 | 12,04 | 12,25 | 5,67% | 4.665,00 |
| 22.07.2025 | 11,49 | 11,64 | 11,48 | 11,59 | 0,91% | 2.000,00 |
| 21.07.2025 | 11,38 | 11,50 | 11,30 | 11,49 | 0,93% | - |
| 18.07.2025 | 11,50 | 11,50 | 11,36 | 11,38 | -1,02% | 3.905,00 |
| 17.07.2025 | 11,49 | 11,53 | 11,38 | 11,50 | 0,04% | 2.002,00 |
| 16.07.2025 | 11,58 | 11,58 | 11,31 | 11,49 | -0,76% | - |
| 15.07.2025 | 11,62 | 11,62 | 11,54 | 11,58 | -0,38% | - |
| 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 |