10,750€
-1,38%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,85 | 10,85 | 10,60 | 10,75 | -1,38% | - |
| 24.04.2025 | 10,70 | 10,90 | 10,55 | 10,90 | 1,87% | - |
| 23.04.2025 | 10,45 | 10,75 | 10,40 | 10,70 | 2,39% | - |
| 22.04.2025 | 10,50 | 10,50 | 10,10 | 10,45 | -0,48% | - |
| 17.04.2025 | 10,20 | 10,60 | 10,20 | 10,50 | 2,44% | - |
| 16.04.2025 | 10,65 | 10,65 | 10,10 | 10,25 | -3,76% | - |
| 15.04.2025 | 10,40 | 10,75 | 10,35 | 10,65 | 2,40% | - |
| 14.04.2025 | 10,95 | 11,00 | 10,15 | 10,40 | -1,42% | 125,00 |
| 11.04.2025 | 9,90 | 10,55 | 9,90 | 10,55 | 6,57% | - |
| 10.04.2025 | 10,70 | 10,70 | 9,90 | 9,90 | -8,76% | - |
| 09.04.2025 | 9,85 | 10,90 | 9,55 | 10,85 | 10,15% | - |
| 08.04.2025 | 10,15 | 10,70 | 9,85 | 9,85 | 0,00% | - |
| 07.04.2025 | 9,35 | 10,20 | 9,15 | 9,85 | -2,96% | - |
| 04.04.2025 | 11,15 | 11,15 | 9,45 | 10,15 | -8,97% | - |
| 03.04.2025 | 12,25 | 12,25 | 10,90 | 11,15 | -8,98% | - |
| 02.04.2025 | 12,45 | 12,45 | 12,05 | 12,25 | -2,00% | - |
| 01.04.2025 | 12,65 | 13,40 | 12,30 | 12,50 | -0,79% | - |
| 31.03.2025 | 13,10 | 13,10 | 12,35 | 12,60 | -3,82% | - |
| 28.03.2025 | 13,05 | 13,10 | 12,90 | 13,10 | -2,24% | 3.500,00 |
| 27.03.2025 | 13,45 | 13,45 | 13,15 | 13,40 | -0,74% | - |
| 26.03.2025 | 13,75 | 13,75 | 13,25 | 13,50 | -1,46% | - |
| 25.03.2025 | 13,65 | 13,80 | 13,30 | 13,70 | 0,74% | - |
| 24.03.2025 | 13,80 | 13,80 | 13,45 | 13,60 | -1,81% | - |
| 21.03.2025 | 13,25 | 13,95 | 13,25 | 13,85 | 4,53% | - |
| 20.03.2025 | 13,15 | 13,45 | 13,05 | 13,25 | 0,38% | - |
| 19.03.2025 | 13,05 | 13,25 | 12,85 | 13,20 | 0,76% | - |
| 18.03.2025 | 12,75 | 13,10 | 12,75 | 13,10 | 2,75% | - |
| 17.03.2025 | 12,65 | 12,90 | 12,50 | 12,75 | 0,39% | - |
| 14.03.2025 | 12,15 | 12,80 | 12,15 | 12,70 | 4,53% | - |
| 13.03.2025 | 11,85 | 12,20 | 11,85 | 12,15 | 2,53% | - |
| 12.03.2025 | 11,55 | 12,05 | 11,55 | 11,85 | 2,60% | - |
| 11.03.2025 | 11,85 | 11,95 | 11,45 | 11,55 | -1,70% | 2.950,00 |
| 10.03.2025 | 12,15 | 12,15 | 11,65 | 11,75 | -2,49% | - |
| 07.03.2025 | 12,15 | 12,15 | 11,90 | 12,05 | -0,41% | - |
| 06.03.2025 | 12,15 | 12,20 | 12,10 | 12,10 | -0,41% | - |
| 05.03.2025 | 12,15 | 12,20 | 12,00 | 12,15 | 0,00% | - |
| 04.03.2025 | 12,35 | 12,35 | 12,00 | 12,15 | -1,62% | - |
| 03.03.2025 | 12,25 | 12,50 | 12,25 | 12,35 | 0,82% | - |
| 28.02.2025 | 12,55 | 12,55 | 12,15 | 12,25 | -2,00% | - |
| 27.02.2025 | 12,25 | 12,60 | 12,25 | 12,50 | 2,04% | - |
| 26.02.2025 | 12,25 | 12,30 | 12,20 | 12,25 | -0,81% | - |
| 25.02.2025 | 12,10 | 12,55 | 12,10 | 12,35 | 0,82% | - |
| 24.02.2025 | 12,10 | 12,35 | 12,00 | 12,25 | 0,82% | - |
| 21.02.2025 | 12,40 | 12,45 | 12,05 | 12,15 | -1,62% | - |
| 20.02.2025 | 12,60 | 12,65 | 12,35 | 12,35 | -2,37% | - |
| 19.02.2025 | 12,75 | 12,80 | 12,55 | 12,65 | -1,17% | - |
| 18.02.2025 | 12,30 | 12,80 | 12,30 | 12,80 | 4,07% | - |
| 17.02.2025 | 12,20 | 12,45 | 12,20 | 12,30 | 0,41% | - |
| 14.02.2025 | 12,05 | 12,25 | 12,00 | 12,25 | 1,66% | - |
| 13.02.2025 | 11,90 | 12,15 | 11,85 | 12,05 | 1,69% | - |
| 12.02.2025 | 12,00 | 12,05 | 11,85 | 11,85 | -0,84% | - |
| 11.02.2025 | 12,00 | 12,05 | 11,95 | 11,95 | -0,42% | - |
| 10.02.2025 | 12,10 | 12,20 | 11,95 | 12,00 | -1,23% | - |
| 07.02.2025 | 12,20 | 12,35 | 12,10 | 12,15 | 0,00% | - |
| 06.02.2025 | 12,15 | 12,25 | 12,05 | 12,15 | -0,41% | - |
| 05.02.2025 | 12,05 | 12,35 | 11,95 | 12,20 | 0,83% | - |
| 04.02.2025 | 12,10 | 12,25 | 12,05 | 12,10 | -0,41% | - |
| 03.02.2025 | 12,05 | 12,20 | 11,95 | 12,15 | 0,00% | - |
| 31.01.2025 | 12,30 | 12,35 | 12,15 | 12,15 | -0,82% | - |
| 30.01.2025 | 12,20 | 12,30 | 12,15 | 12,25 | 0,41% | - |
| 29.01.2025 | 12,30 | 12,35 | 12,15 | 12,20 | -0,81% | - |
| 28.01.2025 | 12,15 | 12,45 | 11,90 | 12,30 | 3,80% | - |
| 27.01.2025 | 11,70 | 11,85 | 11,60 | 11,85 | 1,28% | - |
| 24.01.2025 | 11,70 | 11,80 | 11,65 | 11,70 | -0,43% | - |
| 23.01.2025 | 11,65 | 11,80 | 11,60 | 11,75 | 0,86% | - |
| 22.01.2025 | 12,10 | 12,10 | 11,65 | 11,65 | -3,32% | - |
| 21.01.2025 | 11,65 | 12,05 | 11,65 | 12,05 | 3,43% | 2.700,00 |
| 20.01.2025 | 11,75 | 11,85 | 11,60 | 11,65 | -0,85% | - |
| 17.01.2025 | 11,75 | 11,75 | 11,60 | 11,75 | 0,00% | - |
| 16.01.2025 | 11,75 | 11,95 | 11,65 | 11,75 | -0,42% | - |
| 15.01.2025 | 11,50 | 11,95 | 11,50 | 11,80 | 3,06% | - |
| 14.01.2025 | 11,65 | 11,65 | 11,45 | 11,45 | -1,72% | - |
| 13.01.2025 | 11,50 | 11,65 | 11,45 | 11,65 | 0,87% | - |
| 10.01.2025 | 11,50 | 11,85 | 11,50 | 11,55 | -1,70% | - |
| 09.01.2025 | 11,70 | 11,75 | 11,65 | 11,75 | 0,00% | - |
| 08.01.2025 | 11,70 | 11,85 | 11,65 | 11,75 | 0,00% | - |
| 07.01.2025 | 11,40 | 11,90 | 11,40 | 11,75 | 3,52% | - |
| 06.01.2025 | 11,45 | 11,50 | 11,30 | 11,35 | -0,87% | - |
| 03.01.2025 | 11,40 | 11,55 | 11,30 | 11,45 | 0,88% | - |
| 02.01.2025 | 11,20 | 11,40 | 11,20 | 11,35 | 1,34% | - |
| 30.12.2024 | 11,20 | 11,25 | 11,10 | 11,20 | 0,45% | - |
| 27.12.2024 | 11,00 | 11,20 | 10,45 | 11,15 | 1,36% | - |
| 23.12.2024 | 10,90 | 11,05 | 10,90 | 11,00 | 0,92% | - |
| 20.12.2024 | 11,10 | 11,15 | 10,85 | 10,90 | -1,80% | 3.600,00 |
| 19.12.2024 | 11,10 | 11,45 | 11,05 | 11,10 | 0,00% | 4.400,00 |
| 18.12.2024 | 11,20 | 11,35 | 11,10 | 11,10 | -0,89% | - |
| 17.12.2024 | 11,40 | 11,45 | 11,15 | 11,20 | -1,75% | - |
| 16.12.2024 | 11,50 | 11,60 | 11,35 | 11,40 | -0,87% | - |
| 13.12.2024 | 11,60 | 11,70 | 11,45 | 11,50 | -0,86% | - |
| 12.12.2024 | 11,60 | 11,65 | 11,45 | 11,60 | 0,00% | - |
| 11.12.2024 | 11,30 | 11,75 | 11,30 | 11,60 | 2,65% | 670,00 |
| 10.12.2024 | 11,30 | 11,40 | 11,25 | 11,30 | 0,00% | - |
| 09.12.2024 | 11,40 | 11,45 | 11,25 | 11,30 | -0,88% | - |
| 06.12.2024 | 11,40 | 11,45 | 11,30 | 11,40 | 0,00% | - |
| 05.12.2024 | 11,50 | 11,65 | 11,35 | 11,40 | -0,87% | - |
| 04.12.2024 | 11,60 | 11,70 | 11,45 | 11,50 | -0,86% | - |
| 03.12.2024 | 11,00 | 11,75 | 11,00 | 11,60 | 0,00% | - |
| 02.12.2024 | 11,30 | 11,75 | 11,25 | 11,60 | 2,65% | 8.200,00 |
| 29.11.2024 | 11,00 | 11,30 | 10,85 | 11,30 | 2,73% | 900,00 |
| 28.11.2024 | 11,00 | 11,15 | 11,00 | 11,00 | 0,00% | - |