13,175€
-1,04%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 13,39 | 13,39 | 13,16 | 13,17 | -1,09% | - |
| 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 |
| 15.09.2025 | 13,27 | 13,32 | 13,23 | 13,26 | -0,20% | 80,00 |
| 12.09.2025 | 13,42 | 13,42 | 13,19 | 13,29 | -0,14% | - |
| 11.09.2025 | 13,49 | 13,49 | 13,20 | 13,31 | -1,14% | - |
| 10.09.2025 | 13,20 | 13,49 | 13,20 | 13,46 | 2,23% | - |
| 09.09.2025 | 13,22 | 13,24 | 13,01 | 13,16 | -0,38% | - |
| 08.09.2025 | 13,15 | 13,23 | 13,13 | 13,21 | 0,80% | - |
| 05.09.2025 | 13,25 | 13,25 | 13,06 | 13,11 | -0,75% | - |
| 04.09.2025 | 12,82 | 13,26 | 12,82 | 13,21 | 2,99% | - |
| 03.09.2025 | 13,20 | 13,20 | 12,65 | 12,82 | -2,87% | 150,00 |
| 02.09.2025 | 13,09 | 13,41 | 13,04 | 13,20 | 0,89% | - |
| 01.09.2025 | 13,11 | 13,11 | 13,00 | 13,09 | -0,07% | - |
| 29.08.2025 | 13,18 | 13,32 | 13,05 | 13,10 | -0,64% | 140,00 |
| 28.08.2025 | 13,06 | 13,25 | 13,06 | 13,18 | 0,90% | 10,00 |
| 27.08.2025 | 13,28 | 13,28 | 13,02 | 13,06 | -1,63% | - |
| 26.08.2025 | 13,26 | 13,32 | 13,18 | 13,28 | 0,11% | - |
| 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 |