11,978€
2,11%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 11,95 | 12,20 | 11,95 | 12,20 | -1,69% | 37,00 |
| 01.04.2025 | 12,49 | 12,49 | 12,35 | 12,41 | -1,10% | 255,00 |
| 31.03.2025 | 12,29 | 12,55 | 12,29 | 12,55 | -3,25% | - |
| 28.03.2025 | 12,81 | 13,10 | 12,81 | 12,97 | -1,96% | 1.485,00 |
| 27.03.2025 | 13,25 | 13,25 | 13,23 | 13,23 | -0,88% | - |
| 26.03.2025 | 13,25 | 13,45 | 13,25 | 13,35 | -1,11% | 1.100,00 |
| 25.03.2025 | 13,54 | 13,54 | 13,50 | 13,50 | -1,11% | 6.000,00 |
| 24.03.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -0,29% | 2.000,00 |
| 21.03.2025 | 13,60 | 13,90 | 13,59 | 13,69 | 3,73% | 1.668,00 |
| 20.03.2025 | 13,35 | 13,38 | 13,05 | 13,20 | 1,77% | 288,00 |
| 19.03.2025 | 12,74 | 13,07 | 12,74 | 12,97 | 0,54% | 516,00 |
| 18.03.2025 | 12,74 | 12,97 | 12,74 | 12,90 | 4,05% | 800,00 |
| 17.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,85% | - |
| 14.03.2025 | 12,28 | 12,63 | 12,28 | 12,63 | 5,67% | - |
| 13.03.2025 | 11,94 | 11,95 | 11,94 | 11,95 | 1,98% | - |
| 12.03.2025 | 11,70 | 11,90 | 11,70 | 11,72 | 3,20% | 150,00 |
| 11.03.2025 | 11,82 | 11,82 | 11,36 | 11,36 | -3,35% | - |
| 10.03.2025 | 12,04 | 12,04 | 11,75 | 11,75 | -2,49% | 1.000,00 |
| 07.03.2025 | 12,04 | 12,05 | 12,04 | 12,05 | 0,10% | - |
| 06.03.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -0,25% | - |
| 05.03.2025 | 11,99 | 12,07 | 11,99 | 12,07 | 0,70% | - |
| 04.03.2025 | 12,23 | 12,37 | 11,99 | 11,99 | -1,37% | 300,00 |
| 03.03.2025 | 12,32 | 12,60 | 12,15 | 12,15 | -0,02% | 492,00 |
| 28.02.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -1,70% | - |
| 27.02.2025 | 12,28 | 12,36 | 12,28 | 12,36 | 1,16% | - |
| 26.02.2025 | 12,09 | 12,38 | 12,09 | 12,22 | -0,21% | 815,00 |
| 25.02.2025 | 12,26 | 12,55 | 12,25 | 12,25 | 1,63% | 400,00 |
| 24.02.2025 | 12,29 | 12,30 | 12,05 | 12,05 | -1,15% | 405,00 |
| 21.02.2025 | 12,19 | 12,19 | 12,19 | 12,19 | -2,29% | - |
| 20.02.2025 | 12,60 | 12,60 | 12,48 | 12,48 | -0,98% | - |
| 19.02.2025 | 12,55 | 12,60 | 12,55 | 12,60 | 0,93% | - |
| 18.02.2025 | 12,51 | 12,71 | 12,49 | 12,49 | 1,50% | 800,00 |
| 17.02.2025 | 12,60 | 12,60 | 12,30 | 12,30 | 1,74% | 100,00 |
| 14.02.2025 | 12,36 | 12,36 | 12,09 | 12,09 | 0,65% | 788,00 |
| 13.02.2025 | 11,90 | 12,01 | 11,90 | 12,01 | 1,28% | - |
| 12.02.2025 | 11,95 | 11,95 | 11,86 | 11,86 | -1,17% | - |
| 11.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,42% | - |
| 10.02.2025 | 12,10 | 12,10 | 11,95 | 11,95 | -1,22% | 1.000,00 |
| 07.02.2025 | 11,97 | 12,10 | 11,97 | 12,10 | -0,10% | - |
| 06.02.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -0,33% | 51,00 |
| 05.02.2025 | 11,96 | 12,15 | 11,96 | 12,15 | 0,00% | - |
| 04.02.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 0,83% | - |
| 03.02.2025 | 12,23 | 12,23 | 12,05 | 12,05 | -1,65% | 2,00 |
| 31.01.2025 | 12,15 | 12,25 | 12,15 | 12,25 | 1,78% | - |
| 30.01.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,03% | - |
| 29.01.2025 | 12,03 | 12,04 | 12,03 | 12,04 | -2,15% | - |
| 28.01.2025 | 11,99 | 12,30 | 11,99 | 12,30 | 6,33% | 1.000,00 |
| 27.01.2025 | 11,65 | 11,65 | 11,57 | 11,57 | 0,05% | 2.100,00 |
| 24.01.2025 | 11,60 | 11,60 | 11,56 | 11,56 | -0,34% | - |
| 23.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 22.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,82% | - |
| 21.01.2025 | 11,75 | 11,76 | 11,70 | 11,70 | -2,48% | 100,00 |
| 20.01.2025 | 11,76 | 12,00 | 11,76 | 12,00 | 2,53% | 280,00 |
| 17.01.2025 | 11,65 | 11,70 | 11,65 | 11,70 | -0,85% | - |
| 16.01.2025 | 11,68 | 11,80 | 11,68 | 11,80 | 0,07% | - |
| 15.01.2025 | 11,56 | 11,88 | 11,56 | 11,79 | 3,69% | 500,00 |