19,938€
0,31%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,64 | 19,95 | 19,64 | 19,92 | 0,24% | - |
| 11.11.2026 | 19,71 | 19,93 | 19,45 | 19,88 | 2,63% | - |
| 10.11.2026 | 19,50 | 19,64 | 19,26 | 19,37 | 0,61% | - |
| 09.11.2026 | 19,21 | 19,29 | 18,95 | 19,25 | 0,60% | - |
| 06.11.2026 | 18,21 | 19,19 | 18,15 | 19,13 | -2,59% | 22,00 |
| 05.11.2026 | 19,43 | 19,75 | 19,40 | 19,64 | 0,97% | 10,00 |
| 04.11.2026 | 18,90 | 19,70 | 18,86 | 19,45 | -0,22% | - |
| 03.11.2026 | 19,18 | 19,53 | 19,14 | 19,50 | 0,15% | - |
| 02.11.2026 | 19,21 | 19,49 | 19,08 | 19,47 | 0,39% | 51,00 |
| 30.10.2026 | 19,49 | 19,71 | 19,31 | 19,39 | -0,98% | 1.000,00 |
| 29.10.2026 | 19,61 | 19,99 | 19,56 | 19,58 | 2,43% | - |
| 28.10.2026 | 19,18 | 19,37 | 19,04 | 19,12 | -1,33% | 105,00 |
| 27.10.2026 | 19,18 | 19,43 | 19,06 | 19,37 | 2,31% | - |
| 26.10.2026 | 18,82 | 18,98 | 18,68 | 18,94 | 1,75% | - |
| 23.10.2026 | 18,57 | 18,83 | 18,50 | 18,61 | -2,58% | - |
| 22.10.2026 | 19,08 | 19,27 | 18,96 | 19,10 | -1,56% | 304,00 |
| 21.10.2026 | 19,33 | 19,52 | 19,28 | 19,40 | 2,82% | 780,00 |
| 20.10.2026 | 18,95 | 18,96 | 18,75 | 18,87 | -3,40% | 20,00 |
| 19.10.2026 | 19,54 | 19,69 | 19,41 | 19,54 | 0,09% | 1.895,00 |
| 16.10.2026 | 19,55 | 19,66 | 19,50 | 19,52 | 0,84% | 2,00 |
| 15.10.2026 | 19,43 | 19,46 | 19,23 | 19,36 | -1,64% | 120,00 |
| 14.10.2026 | 19,65 | 19,78 | 19,60 | 19,68 | -2,77% | 152,00 |
| 13.10.2026 | 20,10 | 20,29 | 20,07 | 20,24 | 1,83% | - |
| 12.10.2026 | 19,93 | 19,93 | 19,76 | 19,88 | 0,13% | 47,00 |
| 09.10.2026 | 19,50 | 19,91 | 19,48 | 19,85 | -1,00% | - |
| 08.10.2026 | 19,99 | 20,20 | 19,73 | 20,05 | -1,12% | - |
| 07.10.2026 | 20,44 | 20,52 | 20,23 | 20,28 | -1,98% | - |
| 06.10.2026 | 20,66 | 20,82 | 20,65 | 20,69 | 0,04% | 50,00 |
| 05.10.2026 | 20,26 | 20,76 | 20,26 | 20,68 | 2,59% | - |
| 02.10.2026 | 20,00 | 20,30 | 19,95 | 20,16 | 0,76% | - |
| 01.10.2026 | 19,99 | 20,26 | 19,83 | 20,01 | -2,39% | 50,00 |
| 30.09.2026 | 20,72 | 20,91 | 20,49 | 20,50 | 1,17% | 144,00 |
| 29.09.2026 | 20,21 | 20,61 | 20,06 | 20,26 | -2,27% | - |
| 28.09.2026 | 20,69 | 20,94 | 20,65 | 20,73 | -0,12% | - |
| 25.09.2026 | 20,57 | 20,80 | 20,55 | 20,76 | 4,25% | - |
| 24.09.2026 | 19,91 | 20,00 | 19,77 | 19,91 | -2,25% | - |
| 23.09.2026 | 20,39 | 20,61 | 20,37 | 20,37 | -0,51% | 100,00 |
| 22.09.2026 | 20,52 | 20,68 | 20,47 | 20,47 | -0,01% | - |
| 21.09.2026 | 20,25 | 20,48 | 20,25 | 20,48 | 1,59% | - |
| 18.09.2026 | 20,11 | 20,19 | 19,93 | 20,16 | -2,37% | - |
| 17.09.2026 | 20,49 | 20,67 | 20,33 | 20,65 | 2,30% | 348,00 |
| 16.09.2026 | 20,47 | 20,55 | 20,14 | 20,18 | -1,80% | 50,00 |
| 15.09.2026 | 20,50 | 20,69 | 20,42 | 20,55 | -1,11% | 55,00 |
| 14.09.2026 | 20,85 | 21,00 | 20,52 | 20,78 | 1,06% | 27,00 |
| 11.09.2026 | 20,46 | 20,72 | 20,35 | 20,56 | 1,06% | - |
| 10.09.2026 | 20,54 | 20,56 | 20,26 | 20,35 | 1,41% | - |
| 09.09.2026 | 20,23 | 20,28 | 20,03 | 20,06 | -2,23% | 174,00 |
| 08.09.2026 | 20,75 | 20,77 | 20,40 | 20,52 | -1,41% | 500,00 |
| 07.09.2026 | 20,51 | 20,83 | 20,46 | 20,82 | -0,12% | 50,00 |
| 04.09.2026 | 20,65 | 20,97 | 20,63 | 20,84 | -0,07% | - |
| 03.09.2026 | 20,80 | 20,96 | 20,54 | 20,86 | 2,32% | - |
| 02.09.2026 | 19,90 | 20,38 | 19,80 | 20,38 | 3,60% | - |
| 01.09.2026 | 19,98 | 20,08 | 19,43 | 19,68 | -0,47% | - |
| 31.08.2026 | 19,85 | 20,00 | 19,64 | 19,77 | -0,01% | 2,00 |
| 28.08.2026 | 19,76 | 19,85 | 19,53 | 19,77 | 2,26% | - |
| 27.08.2026 | 19,32 | 19,48 | 19,30 | 19,33 | -0,13% | - |
| 26.08.2026 | 19,23 | 19,44 | 19,21 | 19,36 | 1,40% | - |
| 25.08.2026 | 18,93 | 19,21 | 18,89 | 19,09 | 1,22% | - |
| 24.08.2026 | 18,85 | 18,89 | 18,65 | 18,86 | -0,68% | - |
| 21.08.2026 | 18,92 | 19,04 | 18,82 | 18,99 | 2,39% | 7,00 |
| 20.08.2026 | 18,63 | 18,75 | 18,41 | 18,55 | -2,53% | 1.086,00 |
| 19.08.2026 | 19,01 | 19,30 | 18,93 | 19,03 | -3,00% | - |
| 18.08.2026 | 19,86 | 19,89 | 19,51 | 19,62 | -1,28% | 7,00 |
| 17.08.2026 | 19,81 | 20,02 | 19,75 | 19,87 | -1,71% | 3,00 |
| 14.08.2026 | 19,98 | 20,28 | 19,95 | 20,22 | -0,43% | - |
| 13.08.2026 | 20,08 | 20,39 | 20,08 | 20,30 | 1,56% | 494,00 |
| 12.08.2026 | 19,56 | 20,04 | 19,55 | 19,99 | 2,30% | - |
| 11.08.2026 | 19,25 | 19,57 | 19,21 | 19,54 | -0,47% | - |
| 10.08.2026 | 19,18 | 19,71 | 19,18 | 19,63 | -0,38% | - |
| 07.08.2026 | 19,48 | 19,91 | 19,43 | 19,71 | 0,60% | - |
| 06.08.2026 | 19,60 | 19,93 | 19,58 | 19,59 | 0,91% | 300,00 |
| 05.08.2026 | 19,51 | 19,64 | 19,35 | 19,42 | 2,18% | - |
| 04.08.2026 | 19,09 | 19,20 | 18,99 | 19,00 | -3,24% | - |
| 03.08.2026 | 19,70 | 20,42 | 19,55 | 19,64 | 0,65% | 110,00 |
| 31.07.2026 | 19,38 | 19,79 | 19,13 | 19,51 | -0,25% | 1.000,00 |
| 30.07.2026 | 18,78 | 19,67 | 18,71 | 19,56 | 0,29% | 32,00 |
| 29.07.2026 | 19,48 | 19,85 | 19,40 | 19,50 | -1,61% | 864,00 |
| 28.07.2026 | 19,80 | 20,33 | 19,45 | 19,82 | -2,77% | 7,00 |
| 27.07.2026 | 20,40 | 20,46 | 20,27 | 20,39 | 0,69% | 18,00 |
| 24.07.2026 | 20,09 | 20,33 | 20,03 | 20,25 | 1,71% | - |
| 23.07.2026 | 20,13 | 20,26 | 19,79 | 19,91 | 0,67% | 15,00 |
| 22.07.2026 | 19,72 | 19,80 | 19,58 | 19,78 | 0,74% | 756,00 |
| 21.07.2026 | 19,10 | 19,70 | 19,09 | 19,63 | 3,46% | 700,00 |
| 20.07.2026 | 18,86 | 19,06 | 18,86 | 18,97 | 0,05% | - |
| 17.07.2026 | 18,48 | 19,70 | 18,42 | 18,96 | -3,40% | - |
| 16.07.2026 | 19,57 | 19,74 | 19,41 | 19,63 | -1,15% | 1.000,00 |
| 15.07.2026 | 19,77 | 20,34 | 19,76 | 19,86 | 0,34% | 500,00 |
| 14.07.2026 | 19,44 | 20,22 | 19,33 | 19,79 | 2,59% | 653,00 |
| 13.07.2026 | 19,10 | 19,49 | 19,06 | 19,29 | 1,34% | - |
| 10.07.2026 | 18,62 | 19,06 | 18,61 | 19,04 | 1,76% | 2.200,00 |
| 09.07.2026 | 18,33 | 18,96 | 18,26 | 18,71 | 1,46% | 80,00 |
| 08.07.2026 | 18,58 | 18,84 | 18,09 | 18,44 | -0,25% | 100,00 |
| 07.07.2026 | 18,70 | 18,77 | 18,45 | 18,48 | 1,11% | 122,00 |
| 06.07.2026 | 18,14 | 18,49 | 18,13 | 18,28 | 1,10% | - |
| 03.07.2026 | 18,05 | 18,15 | 17,97 | 18,08 | 1,23% | 542,00 |
| 02.07.2026 | 17,91 | 18,17 | 17,82 | 17,86 | 0,80% | 1.935,00 |
| 01.07.2026 | 17,62 | 17,76 | 17,35 | 17,72 | 1,74% | - |
| 30.06.2026 | 17,59 | 17,59 | 17,33 | 17,42 | -0,34% | - |
| 29.06.2026 | 17,87 | 17,87 | 17,26 | 17,48 | -1,54% | - |
| 26.06.2026 | 17,72 | 17,85 | 17,50 | 17,75 | 0,73% | 100,00 |