15,194€
-1,75%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 15,06 | 15,48 | 14,93 | 15,47 | 2,92% | - |
| 29.04.2026 | 15,07 | 15,36 | 15,00 | 15,03 | -1,74% | - |
| 28.04.2026 | 15,45 | 15,50 | 15,25 | 15,29 | 2,13% | - |
| 27.04.2026 | 15,04 | 15,10 | 14,83 | 14,97 | -0,49% | 42,00 |
| 24.04.2026 | 14,81 | 15,12 | 14,70 | 15,05 | 2,05% | - |
| 23.04.2026 | 14,71 | 14,94 | 14,68 | 14,74 | -1,79% | 1.000,00 |
| 22.04.2026 | 14,94 | 15,08 | 14,81 | 15,01 | 0,11% | - |
| 21.04.2026 | 15,58 | 15,58 | 14,97 | 15,00 | -4,02% | 50,00 |
| 20.04.2026 | 15,68 | 15,68 | 15,34 | 15,62 | -0,76% | - |
| 17.04.2026 | 15,23 | 15,86 | 15,20 | 15,74 | 0,45% | - |
| 16.04.2026 | 15,70 | 15,74 | 15,59 | 15,67 | -0,24% | - |
| 15.04.2026 | 15,43 | 15,73 | 15,36 | 15,71 | 2,02% | - |
| 14.04.2026 | 15,12 | 15,41 | 15,10 | 15,40 | -0,50% | - |
| 13.04.2026 | 15,38 | 15,52 | 15,17 | 15,48 | 0,72% | - |
| 10.04.2026 | 15,61 | 15,61 | 15,24 | 15,37 | -1,78% | 1.000,00 |
| 09.04.2026 | 15,35 | 15,65 | 15,22 | 15,64 | -0,64% | - |
| 08.04.2026 | 15,63 | 15,85 | 15,56 | 15,75 | 3,50% | 650,00 |
| 07.04.2026 | 15,17 | 15,40 | 15,01 | 15,21 | -0,26% | 1.046,00 |
| 02.04.2026 | 15,39 | 15,39 | 14,81 | 15,25 | -0,77% | 251,00 |
| 01.04.2026 | 14,67 | 15,55 | 14,67 | 15,37 | 5,09% | 2.506,00 |
| 31.03.2026 | 14,32 | 14,71 | 14,13 | 14,63 | 4,03% | 3.966,00 |
| 30.03.2026 | 14,27 | 14,42 | 14,02 | 14,06 | -1,71% | 59,00 |
| 27.03.2026 | 14,45 | 14,73 | 14,10 | 14,30 | -1,17% | - |
| 26.03.2026 | 14,59 | 14,76 | 14,37 | 14,47 | -2,25% | 2.028,00 |
| 25.03.2026 | 14,57 | 15,00 | 14,57 | 14,81 | 1,33% | 4,00 |
| 24.03.2026 | 14,30 | 14,80 | 14,15 | 14,61 | 2,17% | - |
| 23.03.2026 | 14,23 | 15,00 | 13,84 | 14,30 | -3,62% | 10,00 |
| 20.03.2026 | 14,69 | 14,84 | 14,63 | 14,84 | 1,14% | - |
| 19.03.2026 | 14,75 | 15,10 | 14,41 | 14,67 | -0,39% | 300,00 |
| 18.03.2026 | 14,87 | 15,40 | 14,44 | 14,73 | 0,35% | - |
| 17.03.2026 | 14,58 | 14,80 | 14,41 | 14,68 | 0,12% | 3.101,00 |
| 16.03.2026 | 14,49 | 14,91 | 14,41 | 14,66 | 1,05% | 1.920,00 |
| 13.03.2026 | 14,36 | 14,71 | 14,36 | 14,51 | 0,75% | 7.538,00 |
| 12.03.2026 | 14,76 | 14,82 | 14,27 | 14,40 | -2,38% | 10.742,00 |
| 11.03.2026 | 14,79 | 15,15 | 14,24 | 14,75 | -2,14% | 7.351,00 |
| 10.03.2026 | 14,79 | 15,17 | 14,70 | 15,07 | 0,92% | 1.200,00 |
| 09.03.2026 | 14,57 | 15,03 | 14,46 | 14,94 | 0,38% | 449,00 |
| 06.03.2026 | 15,03 | 15,21 | 14,87 | 14,88 | -0,50% | 4.724,00 |
| 05.03.2026 | 15,14 | 15,23 | 14,79 | 14,96 | -0,58% | 5.286,00 |
| 04.03.2026 | 14,43 | 15,07 | 14,37 | 15,04 | -0,17% | - |
| 03.03.2026 | 15,60 | 15,60 | 14,34 | 15,07 | -2,90% | 6.092,00 |
| 02.03.2026 | 15,77 | 15,77 | 15,21 | 15,52 | -1,30% | 176,00 |
| 27.02.2026 | 16,14 | 16,63 | 15,69 | 15,72 | -2,44% | 12.385,00 |
| 26.02.2026 | 15,63 | 16,23 | 15,63 | 16,12 | 3,73% | 232,00 |
| 25.02.2026 | 16,01 | 16,01 | 15,36 | 15,54 | -2,63% | 1.806,00 |
| 24.02.2026 | 16,35 | 16,35 | 15,63 | 15,96 | -1,92% | 293,00 |
| 23.02.2026 | 16,29 | 16,30 | 16,19 | 16,27 | -0,21% | 500,00 |
| 20.02.2026 | 16,50 | 16,50 | 16,04 | 16,30 | -1,01% | 106,00 |
| 19.02.2026 | 16,40 | 16,52 | 16,34 | 16,47 | 0,35% | - |
| 18.02.2026 | 16,18 | 16,49 | 16,08 | 16,41 | 0,76% | 69,00 |
| 17.02.2026 | 16,09 | 16,38 | 15,85 | 16,29 | 1,22% | - |
| 16.02.2026 | 16,09 | 16,16 | 15,96 | 16,09 | -3,21% | 550,00 |
| 13.02.2026 | 16,55 | 16,72 | 16,50 | 16,63 | 0,26% | 501,00 |
| 12.02.2026 | 16,96 | 17,09 | 16,52 | 16,58 | 0,00% | 250,00 |
| 11.02.2026 | 16,34 | 16,64 | 16,34 | 16,58 | 1,52% | - |
| 10.02.2026 | 16,26 | 16,65 | 16,07 | 16,33 | 0,73% | 18,00 |
| 09.02.2026 | 16,15 | 16,23 | 15,88 | 16,22 | 0,42% | 259,00 |
| 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% | - |