13,246€
1,15%
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 | 13,22 | 13,25 | 13,13 | 13,25 | 1,16% | - |
| 22.08.2025 | 13,12 | 13,12 | 13,10 | 13,10 | 1,11% | - |
| 21.08.2025 | 13,02 | 13,02 | 12,95 | 12,95 | -0,84% | - |
| 20.08.2025 | 13,11 | 13,11 | 13,06 | 13,06 | 0,85% | - |
| 19.08.2025 | 13,00 | 13,00 | 12,95 | 12,95 | -3,67% | - |
| 18.08.2025 | 13,28 | 13,60 | 13,28 | 13,45 | -0,78% | 19,00 |
| 15.08.2025 | 13,67 | 13,67 | 13,55 | 13,55 | 5,17% | - |
| 14.08.2025 | 12,94 | 12,94 | 12,89 | 12,89 | 1,51% | - |
| 13.08.2025 | 12,70 | 12,70 | 12,69 | 12,69 | -0,64% | - |
| 12.08.2025 | 12,62 | 13,01 | 12,62 | 12,78 | 6,02% | 3,00 |
| 11.08.2025 | 12,80 | 12,80 | 12,05 | 12,05 | -3,37% | 1.850,00 |
| 08.08.2025 | 12,26 | 12,47 | 12,26 | 12,47 | 2,05% | - |
| 07.08.2025 | 12,15 | 12,22 | 12,15 | 12,22 | 1,95% | - |
| 06.08.2025 | 12,02 | 12,02 | 11,99 | 11,99 | 0,57% | - |
| 05.08.2025 | 11,98 | 12,26 | 11,92 | 11,92 | 0,81% | 25,00 |
| 04.08.2025 | 11,81 | 11,84 | 11,80 | 11,82 | -3,27% | 1.429,00 |
| 01.08.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 1,66% | - |
| 31.07.2025 | 12,26 | 12,26 | 12,02 | 12,02 | -1,39% | - |
| 30.07.2025 | 12,07 | 12,19 | 12,07 | 12,19 | 2,26% | - |
| 29.07.2025 | 11,95 | 11,95 | 11,92 | 11,92 | 0,08% | - |
| 28.07.2025 | 12,01 | 12,01 | 11,91 | 11,91 | -3,11% | 268,00 |
| 25.07.2025 | 12,35 | 12,45 | 12,29 | 12,29 | -0,87% | 805,00 |
| 24.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,21% | - |
| 23.07.2025 | 11,95 | 12,15 | 11,95 | 12,13 | 6,08% | 110,00 |
| 22.07.2025 | 11,42 | 11,50 | 11,42 | 11,44 | 0,42% | - |
| 21.07.2025 | 11,25 | 11,43 | 11,19 | 11,39 | 0,87% | 21.000,00 |
| 18.07.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -0,48% | - |
| 17.07.2025 | 11,31 | 11,58 | 11,31 | 11,35 | -0,39% | 2.500,00 |
| 16.07.2025 | 11,35 | 11,39 | 11,35 | 11,39 | -0,45% | - |
| 15.07.2025 | 11,43 | 11,44 | 11,43 | 11,44 | -0,54% | - |
| 14.07.2025 | 11,48 | 11,50 | 11,48 | 11,50 | 0,00% | - |
| 11.07.2025 | 11,62 | 11,62 | 11,50 | 11,50 | 0,70% | - |
| 10.07.2025 | 11,35 | 11,50 | 11,35 | 11,42 | -2,39% | 732,00 |
| 09.07.2025 | 11,35 | 11,70 | 11,35 | 11,70 | 2,85% | 435,00 |
| 08.07.2025 | 11,38 | 11,62 | 11,38 | 11,38 | -0,26% | 100,00 |
| 07.07.2025 | 11,45 | 11,45 | 11,41 | 11,41 | -2,33% | - |
| 04.07.2025 | 11,70 | 11,70 | 11,68 | 11,68 | -0,60% | - |
| 03.07.2025 | 11,55 | 11,75 | 11,55 | 11,75 | 2,26% | - |
| 02.07.2025 | 11,54 | 11,78 | 11,49 | 11,49 | -1,37% | 40,00 |
| 01.07.2025 | 11,77 | 11,77 | 11,65 | 11,65 | 0,43% | 5,00 |
| 30.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,86% | - |
| 27.06.2025 | 11,64 | 11,82 | 11,64 | 11,82 | 1,81% | - |
| 26.06.2025 | 11,56 | 11,61 | 11,53 | 11,61 | 0,99% | - |
| 25.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,68% | - |
| 24.06.2025 | 11,53 | 11,69 | 11,53 | 11,69 | 3,27% | - |
| 23.06.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -1,26% | - |
| 20.06.2025 | 11,58 | 11,58 | 11,47 | 11,47 | -0,98% | - |
| 19.06.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 0,21% | - |
| 18.06.2025 | 11,55 | 11,56 | 11,55 | 11,56 | 0,66% | 149,00 |
| 17.06.2025 | 11,52 | 11,52 | 11,48 | 11,48 | -1,03% | 340,00 |
| 16.06.2025 | 11,55 | 11,60 | 11,55 | 11,60 | 0,49% | - |
| 13.06.2025 | 11,65 | 11,82 | 11,55 | 11,55 | -1,15% | 30,00 |
| 12.06.2025 | 11,69 | 11,69 | 11,68 | 11,68 | -0,02% | - |
| 11.06.2025 | 11,65 | 11,90 | 11,65 | 11,68 | 0,07% | 11,00 |
| 10.06.2025 | 11,79 | 11,79 | 11,67 | 11,67 | -1,55% | - |
| 09.06.2025 | 11,95 | 11,95 | 11,86 | 11,86 | 0,22% | - |
| 06.06.2025 | 11,79 | 11,83 | 11,79 | 11,83 | 0,87% | - |
| 05.06.2025 | 11,81 | 11,81 | 11,73 | 11,73 | -2,69% | - |
| 04.06.2025 | 11,99 | 12,05 | 11,99 | 12,05 | -0,03% | - |
| 03.06.2025 | 11,98 | 12,06 | 11,98 | 12,06 | -1,90% | 516,00 |
| 02.06.2025 | 12,03 | 12,29 | 12,03 | 12,29 | 1,15% | - |
| 30.05.2025 | 12,31 | 12,31 | 12,15 | 12,15 | 2,15% | - |
| 29.05.2025 | 12,05 | 12,05 | 11,90 | 11,90 | -0,49% | - |
| 28.05.2025 | 11,90 | 12,21 | 11,90 | 11,95 | -2,80% | 1.000,00 |
| 27.05.2025 | 11,94 | 12,33 | 11,94 | 12,30 | -1,19% | 150,00 |
| 26.05.2025 | 11,88 | 12,45 | 11,88 | 12,45 | 5,76% | 50,00 |
| 23.05.2025 | 11,84 | 11,84 | 11,77 | 11,77 | -3,16% | - |
| 22.05.2025 | 11,85 | 12,15 | 11,85 | 12,15 | 0,81% | - |
| 21.05.2025 | 11,96 | 12,05 | 11,96 | 12,05 | -0,10% | - |
| 20.05.2025 | 12,06 | 12,29 | 12,06 | 12,07 | -1,20% | 274,00 |
| 19.05.2025 | 11,96 | 12,21 | 11,96 | 12,21 | 0,26% | - |
| 16.05.2025 | 11,98 | 12,18 | 11,98 | 12,18 | 1,67% | 2.000,00 |
| 15.05.2025 | 11,63 | 11,98 | 11,63 | 11,98 | 0,25% | - |
| 14.05.2025 | 11,70 | 12,01 | 11,70 | 11,95 | 3,02% | 168,00 |
| 13.05.2025 | 11,55 | 11,90 | 11,55 | 11,60 | 0,42% | 9.650,00 |
| 12.05.2025 | 11,09 | 11,58 | 11,09 | 11,55 | 4,22% | 50,00 |
| 09.05.2025 | 10,92 | 11,08 | 10,92 | 11,08 | 0,42% | - |
| 08.05.2025 | 10,71 | 11,04 | 10,71 | 11,04 | 2,05% | - |
| 07.05.2025 | 10,68 | 10,97 | 10,68 | 10,82 | 0,09% | 11.350,00 |
| 06.05.2025 | 10,86 | 10,86 | 10,81 | 10,81 | -1,12% | - |
| 05.05.2025 | 10,71 | 10,93 | 10,71 | 10,93 | 0,26% | - |
| 02.05.2025 | 10,44 | 10,90 | 10,44 | 10,90 | 1,40% | - |
| 30.04.2025 | 11,00 | 11,30 | 10,75 | 10,75 | 0,00% | 300,00 |
| 29.04.2025 | 10,81 | 11,05 | 10,75 | 10,75 | -0,46% | 72,00 |
| 28.04.2025 | 10,75 | 10,80 | 10,75 | 10,80 | 0,56% | - |
| 25.04.2025 | 10,78 | 10,78 | 10,74 | 10,74 | 0,00% | 300,00 |
| 24.04.2025 | 10,48 | 10,74 | 10,48 | 10,74 | 1,53% | - |
| 23.04.2025 | 10,35 | 10,58 | 10,35 | 10,58 | 2,40% | - |
| 22.04.2025 | 10,00 | 10,40 | 10,00 | 10,33 | -0,46% | 1.871,00 |
| 17.04.2025 | 10,17 | 10,63 | 10,17 | 10,38 | 2,25% | 4.187,00 |
| 16.04.2025 | 10,25 | 10,29 | 10,15 | 10,15 | -3,41% | 350,00 |
| 15.04.2025 | 10,28 | 10,51 | 10,28 | 10,51 | 1,53% | 900,00 |
| 14.04.2025 | 10,11 | 10,35 | 10,11 | 10,35 | 4,55% | 5.319,00 |
| 11.04.2025 | 10,01 | 10,15 | 9,90 | 9,90 | 1,54% | 1.000,00 |
| 10.04.2025 | 10,56 | 10,56 | 9,75 | 9,75 | -8,61% | - |
| 09.04.2025 | 9,68 | 10,67 | 9,68 | 10,67 | 9,40% | 1.000,00 |
| 08.04.2025 | 10,33 | 10,76 | 9,75 | 9,75 | -0,20% | 250,00 |
| 07.04.2025 | 9,00 | 9,77 | 9,00 | 9,77 | -2,17% | - |
| 04.04.2025 | 10,21 | 10,21 | 9,85 | 9,99 | -9,61% | 766,00 |
| 03.04.2025 | 11,10 | 11,20 | 11,05 | 11,05 | -9,44% | 1.670,00 |