16,571€
-0,49%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 16,57 | 16,57 | 16,57 | 16,57 | -0,49% | - |
| 22.05.2026 | 16,70 | 16,75 | 16,65 | 16,65 | -0,29% | 5.000,00 |
| 21.05.2026 | 16,56 | 16,70 | 16,56 | 16,70 | -0,29% | 2.000,00 |
| 20.05.2026 | 16,37 | 16,75 | 16,37 | 16,75 | -0,89% | - |
| 19.05.2026 | 16,54 | 17,09 | 16,54 | 16,90 | 4,30% | 2.000,00 |
| 18.05.2026 | 16,44 | 16,44 | 16,20 | 16,20 | -0,42% | 35,00 |
| 15.05.2026 | 15,45 | 16,53 | 15,45 | 16,27 | 5,54% | 600,00 |
| 14.05.2026 | 15,42 | 15,42 | 15,42 | 15,42 | -1,12% | - |
| 13.05.2026 | 15,59 | 15,59 | 15,59 | 15,59 | -0,99% | - |
| 12.05.2026 | 15,46 | 15,75 | 15,46 | 15,75 | 3,18% | 112,00 |
| 11.05.2026 | 15,32 | 15,45 | 15,26 | 15,26 | 0,39% | 1.138,00 |
| 08.05.2026 | 15,07 | 15,20 | 15,07 | 15,20 | -1,88% | - |
| 07.05.2026 | 15,56 | 15,57 | 15,49 | 15,49 | -0,36% | 3.164,00 |
| 06.05.2026 | 15,23 | 15,55 | 15,23 | 15,55 | 2,80% | 350,00 |
| 05.05.2026 | 15,07 | 15,32 | 15,07 | 15,12 | 0,85% | 25,00 |
| 04.05.2026 | 15,26 | 15,26 | 15,00 | 15,00 | -2,41% | - |
| 30.04.2026 | 14,86 | 15,44 | 14,86 | 15,37 | 4,09% | 390,00 |
| 29.04.2026 | 14,76 | 14,76 | 14,76 | 14,76 | 0,04% | - |
| 28.04.2026 | 15,26 | 15,26 | 14,76 | 14,76 | -0,51% | 150,00 |
| 27.04.2026 | 14,76 | 14,83 | 14,76 | 14,83 | 0,54% | - |
| 24.04.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 0,00% | - |
| 23.04.2026 | 14,70 | 14,85 | 14,70 | 14,75 | -0,62% | 200,00 |
| 22.04.2026 | 14,79 | 15,08 | 14,79 | 14,84 | 0,35% | 701,00 |
| 21.04.2026 | 15,06 | 15,32 | 14,79 | 14,79 | -4,37% | 250,00 |
| 20.04.2026 | 15,26 | 15,47 | 15,26 | 15,47 | 0,77% | - |
| 17.04.2026 | 15,11 | 15,78 | 15,11 | 15,35 | -1,60% | 760,00 |
| 16.04.2026 | 15,51 | 15,60 | 15,51 | 15,60 | 0,03% | - |
| 15.04.2026 | 15,34 | 15,60 | 15,34 | 15,60 | 2,03% | - |
| 14.04.2026 | 15,05 | 15,44 | 15,05 | 15,29 | 1,15% | 10,00 |
| 13.04.2026 | 15,11 | 15,11 | 15,11 | 15,11 | -1,55% | - |
| 10.04.2026 | 15,16 | 15,53 | 15,16 | 15,35 | -1,03% | 450,00 |
| 09.04.2026 | 15,16 | 15,51 | 15,16 | 15,51 | -0,26% | - |
| 08.04.2026 | 15,45 | 15,55 | 15,45 | 15,55 | 3,12% | 350,00 |
| 07.04.2026 | 15,02 | 15,28 | 15,02 | 15,08 | -0,61% | 570,00 |
| 02.04.2026 | 14,76 | 15,17 | 14,76 | 15,17 | 0,04% | - |
| 01.04.2026 | 15,05 | 15,56 | 15,05 | 15,17 | 4,23% | 170,00 |
| 31.03.2026 | 14,21 | 14,55 | 14,21 | 14,55 | 5,48% | 100,00 |
| 30.03.2026 | 14,14 | 14,14 | 13,79 | 13,79 | -5,10% | - |
| 27.03.2026 | 14,54 | 14,54 | 14,54 | 14,54 | 1,42% | - |
| 26.03.2026 | 14,49 | 14,49 | 14,33 | 14,33 | -2,56% | - |
| 25.03.2026 | 14,58 | 14,85 | 14,58 | 14,71 | 1,52% | 90,00 |
| 24.03.2026 | 14,27 | 14,49 | 14,27 | 14,49 | 3,75% | - |
| 23.03.2026 | 13,78 | 15,10 | 13,78 | 13,96 | -0,61% | 8.108,00 |
| 20.03.2026 | 14,54 | 14,54 | 14,05 | 14,05 | -3,58% | - |
| 19.03.2026 | 14,47 | 14,82 | 14,47 | 14,57 | 0,72% | 20,00 |
| 18.03.2026 | 14,78 | 14,78 | 14,47 | 14,47 | -0,22% | - |
| 17.03.2026 | 14,45 | 14,50 | 14,45 | 14,50 | 0,35% | - |
| 16.03.2026 | 14,40 | 14,63 | 14,40 | 14,45 | 0,78% | 125,00 |
| 13.03.2026 | 14,31 | 14,60 | 14,31 | 14,34 | 0,82% | 353,00 |
| 12.03.2026 | 14,32 | 14,64 | 14,22 | 14,22 | -2,59% | 5.003,00 |
| 11.03.2026 | 14,70 | 14,82 | 14,45 | 14,60 | -2,47% | 3.184,00 |
| 10.03.2026 | 14,72 | 15,10 | 14,72 | 14,97 | 3,24% | 92,00 |
| 09.03.2026 | 14,45 | 14,97 | 14,45 | 14,50 | -0,01% | 33,00 |
| 06.03.2026 | 14,90 | 15,15 | 14,50 | 14,50 | -1,01% | 460,00 |
| 05.03.2026 | 14,91 | 15,30 | 14,65 | 14,65 | -0,69% | 3.770,00 |
| 04.03.2026 | 14,46 | 14,75 | 14,46 | 14,75 | -1,25% | - |
| 03.03.2026 | 14,98 | 15,15 | 14,94 | 14,94 | -3,60% | 163,00 |
| 02.03.2026 | 15,20 | 15,62 | 15,20 | 15,50 | 0,30% | 1.740,00 |
| 27.02.2026 | 16,38 | 16,45 | 15,45 | 15,45 | -3,44% | 1.294,00 |
| 26.02.2026 | 15,71 | 16,09 | 15,71 | 16,00 | 3,36% | 1.116,00 |
| 25.02.2026 | 15,25 | 15,72 | 15,25 | 15,48 | -2,79% | 2.065,00 |
| 24.02.2026 | 15,67 | 15,92 | 15,49 | 15,92 | -1,70% | 634,00 |
| 23.02.2026 | 16,43 | 16,43 | 16,20 | 16,20 | 0,61% | 1.450,00 |
| 20.02.2026 | 16,40 | 16,40 | 15,95 | 16,10 | -2,41% | 1.578,00 |
| 19.02.2026 | 16,29 | 16,70 | 16,29 | 16,50 | 1,23% | 965,00 |
| 18.02.2026 | 16,08 | 16,30 | 16,08 | 16,30 | 1,31% | - |
| 17.02.2026 | 15,80 | 16,09 | 15,80 | 16,09 | 1,06% | 150,00 |
| 16.02.2026 | 15,95 | 15,95 | 15,92 | 15,92 | -3,29% | - |
| 13.02.2026 | 16,37 | 16,46 | 16,37 | 16,46 | 0,07% | 339,00 |
| 12.02.2026 | 16,57 | 16,98 | 16,45 | 16,45 | 0,78% | 1.215,00 |
| 11.02.2026 | 16,27 | 16,32 | 16,27 | 16,32 | 1,04% | - |
| 10.02.2026 | 16,23 | 16,63 | 16,16 | 16,16 | 0,19% | 50,00 |
| 09.02.2026 | 16,02 | 16,20 | 16,02 | 16,13 | 0,64% | 722,00 |
| 06.02.2026 | 15,76 | 16,44 | 15,76 | 16,02 | 4,08% | 190,00 |
| 05.02.2026 | 15,43 | 15,43 | 15,40 | 15,40 | -1,31% | - |
| 04.02.2026 | 15,80 | 16,14 | 15,60 | 15,60 | 1,46% | 265,00 |
| 03.02.2026 | 15,47 | 15,61 | 15,38 | 15,38 | 1,36% | 68,00 |
| 02.02.2026 | 15,00 | 15,17 | 15,00 | 15,17 | 1,03% | 1.000,00 |
| 30.01.2026 | 15,07 | 15,11 | 15,02 | 15,02 | 0,11% | 500,00 |
| 29.01.2026 | 14,97 | 15,00 | 14,97 | 15,00 | 0,23% | - |
| 28.01.2026 | 14,96 | 14,97 | 14,96 | 14,97 | 0,32% | - |
| 27.01.2026 | 14,94 | 14,94 | 14,92 | 14,92 | -0,01% | - |
| 26.01.2026 | 14,95 | 15,22 | 14,92 | 14,92 | -0,68% | 400,00 |
| 23.01.2026 | 15,13 | 15,25 | 15,02 | 15,02 | -0,82% | 1.600,00 |
| 22.01.2026 | 14,99 | 15,50 | 14,99 | 15,15 | -1,24% | 253,00 |
| 21.01.2026 | 15,11 | 15,38 | 15,11 | 15,34 | -1,60% | 577,00 |
| 20.01.2026 | 16,13 | 16,13 | 15,59 | 15,59 | -2,51% | 400,00 |
| 19.01.2026 | 16,26 | 16,26 | 15,88 | 15,99 | -1,60% | 331,00 |
| 16.01.2026 | 16,10 | 16,25 | 16,10 | 16,25 | 2,23% | 85,00 |
| 15.01.2026 | 15,82 | 15,89 | 15,82 | 15,89 | 3,03% | - |
| 14.01.2026 | 15,35 | 15,43 | 15,35 | 15,43 | 3,16% | - |
| 13.01.2026 | 14,77 | 14,95 | 14,77 | 14,95 | 1,98% | - |
| 12.01.2026 | 14,38 | 14,66 | 14,38 | 14,66 | 0,48% | 40,00 |
| 09.01.2026 | 14,26 | 14,59 | 14,26 | 14,59 | 2,75% | 80,00 |
| 08.01.2026 | 14,12 | 14,20 | 14,12 | 14,20 | 0,52% | - |
| 07.01.2026 | 14,18 | 14,18 | 14,13 | 14,13 | 0,48% | - |
| 06.01.2026 | 14,02 | 14,10 | 14,02 | 14,06 | 1,91% | 700,00 |
| 05.01.2026 | 13,99 | 13,99 | 13,80 | 13,80 | 1,91% | 73,00 |
| 02.01.2026 | 13,82 | 13,82 | 13,54 | 13,54 | 0,00% | 200,00 |
| 30.12.2025 | 13,34 | 13,54 | 13,34 | 13,54 | 1,06% | 296,00 |