20,248€
1,71%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 17,54 | 17,80 | 17,51 | 17,62 | 0,74% | 4.447,00 |
| 24.06.2026 | 17,91 | 17,91 | 17,31 | 17,49 | -2,37% | 1.138,00 |
| 23.06.2026 | 18,54 | 18,54 | 17,47 | 17,92 | -2,49% | 25,00 |
| 22.06.2026 | 18,01 | 18,69 | 17,91 | 18,37 | 3,10% | 50,00 |
| 19.06.2026 | 18,52 | 18,52 | 17,68 | 17,82 | -3,56% | 6.109,00 |
| 18.06.2026 | 17,96 | 18,51 | 17,96 | 18,48 | 2,39% | 1.742,00 |
| 17.06.2026 | 17,65 | 18,16 | 17,52 | 18,05 | 2,52% | - |
| 16.06.2026 | 17,36 | 17,64 | 17,28 | 17,61 | -0,09% | 652,00 |
| 15.06.2026 | 17,33 | 17,63 | 17,33 | 17,62 | 1,74% | 1.175,00 |
| 12.06.2026 | 17,05 | 17,42 | 17,00 | 17,32 | -0,13% | 12.743,00 |
| 11.06.2026 | 17,17 | 17,37 | 16,86 | 17,34 | 1,33% | - |
| 10.06.2026 | 17,13 | 17,34 | 17,03 | 17,11 | 0,78% | - |
| 09.06.2026 | 17,41 | 17,47 | 16,80 | 16,98 | -2,39% | 1.986,00 |
| 08.06.2026 | 17,20 | 17,55 | 17,17 | 17,40 | 1,32% | - |
| 05.06.2026 | 17,39 | 17,50 | 17,12 | 17,17 | -1,27% | 250,00 |
| 04.06.2026 | 16,88 | 17,40 | 16,88 | 17,39 | 3,17% | 60,00 |
| 03.06.2026 | 16,57 | 16,99 | 16,57 | 16,86 | 2,10% | 10,00 |
| 02.06.2026 | 16,32 | 16,60 | 16,24 | 16,51 | 1,16% | - |
| 01.06.2026 | 16,20 | 16,50 | 16,20 | 16,32 | 0,72% | 3,00 |
| 29.05.2026 | 16,24 | 16,32 | 16,03 | 16,20 | -0,45% | 681,00 |
| 28.05.2026 | 16,34 | 16,38 | 16,04 | 16,28 | -0,35% | 38,00 |
| 27.05.2026 | 16,33 | 16,42 | 16,26 | 16,33 | -1,64% | - |
| 26.05.2026 | 16,66 | 16,80 | 16,51 | 16,61 | 0,11% | - |
| 25.05.2026 | 16,51 | 16,63 | 16,43 | 16,59 | -0,93% | - |
| 22.05.2026 | 16,82 | 16,89 | 16,66 | 16,75 | 0,37% | 300,00 |
| 21.05.2026 | 16,94 | 16,94 | 16,56 | 16,68 | -1,07% | - |
| 20.05.2026 | 16,48 | 16,87 | 16,41 | 16,86 | -0,05% | 2.900,00 |
| 19.05.2026 | 16,38 | 17,04 | 16,38 | 16,87 | 3,00% | - |
| 18.05.2026 | 16,45 | 16,47 | 16,16 | 16,38 | 0,61% | 538,00 |
| 15.05.2026 | 15,82 | 16,44 | 15,59 | 16,28 | 3,07% | 504,00 |
| 14.05.2026 | 15,98 | 15,98 | 15,48 | 15,80 | -1,00% | - |
| 13.05.2026 | 15,64 | 16,01 | 15,64 | 15,96 | 2,43% | 1.474,00 |
| 12.05.2026 | 15,61 | 15,65 | 15,49 | 15,58 | 0,15% | 500,00 |
| 11.05.2026 | 15,42 | 15,64 | 15,33 | 15,55 | 0,97% | 139,00 |
| 08.05.2026 | 15,22 | 15,43 | 14,79 | 15,40 | -0,05% | - |
| 07.05.2026 | 15,68 | 15,74 | 15,37 | 15,41 | -1,80% | - |
| 06.05.2026 | 15,29 | 15,74 | 15,29 | 15,69 | 2,74% | - |
| 05.05.2026 | 15,19 | 15,28 | 15,14 | 15,28 | 0,59% | - |
| 04.05.2026 | 15,19 | 15,38 | 15,15 | 15,19 | -1,80% | - |
| 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% | - |