20,116€
0,75%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 19,81 | 20,16 | 19,80 | 19,80 | -0,82% | 1.510,00 |
| 13.08.2026 | 19,97 | 19,97 | 19,97 | 19,97 | 2,90% | - |
| 12.08.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,90% | - |
| 11.08.2026 | 19,06 | 19,58 | 19,06 | 19,58 | 3,32% | 76,00 |
| 10.08.2026 | 19,05 | 19,38 | 18,95 | 18,95 | -2,88% | 2.700,00 |
| 07.08.2026 | 19,31 | 20,04 | 19,31 | 19,51 | -2,14% | 785,00 |
| 06.08.2026 | 19,50 | 19,94 | 19,50 | 19,94 | 2,88% | 1.000,00 |
| 05.08.2026 | 19,38 | 19,38 | 19,38 | 19,38 | 0,68% | - |
| 04.08.2026 | 18,97 | 19,25 | 18,97 | 19,25 | -3,03% | 30,00 |
| 03.08.2026 | 19,54 | 19,85 | 19,54 | 19,85 | 2,26% | 1.001,00 |
| 31.07.2026 | 19,23 | 19,80 | 19,23 | 19,41 | 0,07% | 336,00 |
| 30.07.2026 | 18,67 | 19,40 | 18,67 | 19,40 | -0,13% | 1.800,00 |
| 29.07.2026 | 19,36 | 19,93 | 19,36 | 19,43 | -3,35% | 2.276,00 |
| 28.07.2026 | 19,60 | 20,10 | 19,60 | 20,10 | -2,66% | 2.900,00 |
| 27.07.2026 | 20,54 | 20,65 | 20,54 | 20,65 | 2,69% | 529,00 |
| 24.07.2026 | 19,89 | 20,35 | 19,89 | 20,11 | 0,83% | 353,00 |
| 23.07.2026 | 19,94 | 19,94 | 19,94 | 19,94 | -0,33% | - |
| 22.07.2026 | 19,49 | 20,01 | 19,48 | 20,01 | 2,63% | 575,00 |
| 21.07.2026 | 18,98 | 19,50 | 18,98 | 19,50 | 3,98% | 4.573,00 |
| 20.07.2026 | 18,82 | 19,15 | 18,75 | 18,75 | 5,12% | 2.787,00 |
| 17.07.2026 | 18,76 | 18,76 | 17,84 | 17,84 | -7,86% | 400,00 |
| 16.07.2026 | 19,36 | 19,36 | 19,36 | 19,36 | -3,20% | - |
| 15.07.2026 | 19,75 | 20,29 | 19,75 | 20,00 | 0,56% | 2.030,00 |
| 14.07.2026 | 20,10 | 20,10 | 19,70 | 19,89 | 3,04% | 2.710,00 |
| 13.07.2026 | 18,96 | 19,73 | 18,96 | 19,30 | 1,90% | 250,00 |
| 10.07.2026 | 18,54 | 19,19 | 18,54 | 18,94 | 4,05% | 2.801,00 |
| 09.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,83% | - |
| 08.07.2026 | 18,38 | 18,38 | 18,05 | 18,05 | -2,48% | 100,00 |
| 07.07.2026 | 18,51 | 18,51 | 18,51 | 18,51 | 1,99% | - |
| 06.07.2026 | 18,70 | 18,72 | 17,99 | 18,15 | 0,00% | 1.083,00 |
| 03.07.2026 | 17,84 | 18,15 | 17,84 | 18,15 | -0,13% | - |
| 02.07.2026 | 17,83 | 18,18 | 17,83 | 18,18 | 2,69% | 11,00 |
| 01.07.2026 | 17,30 | 17,70 | 17,30 | 17,70 | 2,45% | 1.000,00 |
| 30.06.2026 | 17,28 | 17,28 | 17,28 | 17,28 | -1,11% | - |
| 29.06.2026 | 17,15 | 17,47 | 17,15 | 17,47 | -1,64% | 500,00 |
| 26.06.2026 | 17,47 | 17,76 | 17,47 | 17,76 | 1,21% | - |
| 25.06.2026 | 17,50 | 17,55 | 17,50 | 17,55 | 1,42% | 615,00 |
| 24.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,75% | - |
| 23.06.2026 | 17,61 | 17,61 | 17,61 | 17,61 | -4,28% | - |
| 22.06.2026 | 17,81 | 18,40 | 17,70 | 18,40 | 2,63% | 1.625,00 |
| 19.06.2026 | 17,56 | 17,93 | 17,56 | 17,93 | -2,70% | 1.500,00 |
| 18.06.2026 | 18,05 | 18,43 | 18,05 | 18,43 | 5,52% | 1.686,00 |
| 17.06.2026 | 17,46 | 17,46 | 17,46 | 17,46 | -1,23% | - |
| 16.06.2026 | 17,11 | 17,68 | 17,11 | 17,68 | 0,69% | 85,00 |
| 15.06.2026 | 17,31 | 17,74 | 17,31 | 17,56 | 3,43% | 300,00 |
| 12.06.2026 | 16,98 | 16,98 | 16,98 | 16,98 | -1,23% | - |
| 11.06.2026 | 16,75 | 17,20 | 16,75 | 17,19 | -1,41% | 2.004,00 |
| 10.06.2026 | 17,02 | 17,43 | 17,02 | 17,43 | 2,83% | 718,00 |
| 09.06.2026 | 17,11 | 17,28 | 16,95 | 16,95 | -1,32% | 100,00 |
| 08.06.2026 | 16,85 | 17,18 | 16,85 | 17,18 | 0,75% | - |
| 05.06.2026 | 17,12 | 17,33 | 17,05 | 17,05 | -0,85% | 2.261,00 |
| 04.06.2026 | 16,95 | 17,20 | 16,95 | 17,20 | 2,67% | 2.000,00 |
| 03.06.2026 | 16,71 | 16,75 | 16,71 | 16,75 | 1,71% | - |
| 02.06.2026 | 16,12 | 16,47 | 16,12 | 16,47 | -0,10% | - |
| 01.06.2026 | 15,83 | 16,48 | 15,83 | 16,48 | 2,88% | 3.600,00 |
| 29.05.2026 | 16,06 | 16,39 | 16,02 | 16,02 | -0,84% | 125,00 |
| 28.05.2026 | 15,95 | 16,16 | 15,95 | 16,16 | -0,12% | 500,00 |
| 27.05.2026 | 16,28 | 16,28 | 16,18 | 16,18 | -2,42% | 100,00 |
| 26.05.2026 | 16,46 | 16,58 | 16,46 | 16,58 | 0,89% | - |
| 25.05.2026 | 16,45 | 16,69 | 16,43 | 16,43 | -1,31% | 100,00 |
| 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 |