15,050€
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 |
|---|---|---|---|---|---|---|
| 27.01.2026 | 15,05 | 15,50 | 15,00 | 15,10 | 0,33% | - |
| 26.01.2026 | 15,20 | 15,20 | 14,80 | 15,05 | -1,95% | - |
| 23.01.2026 | 15,25 | 15,40 | 14,80 | 15,35 | 0,66% | - |
| 22.01.2026 | 15,45 | 15,45 | 15,10 | 15,25 | -0,65% | 600,00 |
| 21.01.2026 | 15,65 | 15,65 | 15,15 | 15,35 | -1,60% | - |
| 20.01.2026 | 16,15 | 16,15 | 15,55 | 15,60 | -3,41% | - |
| 19.01.2026 | 16,35 | 16,35 | 15,95 | 16,15 | -0,92% | - |
| 16.01.2026 | 16,10 | 16,35 | 16,10 | 16,30 | 1,56% | - |
| 15.01.2026 | 15,60 | 16,20 | 15,60 | 16,05 | 3,55% | - |
| 14.01.2026 | 15,10 | 15,70 | 15,10 | 15,50 | 3,33% | - |
| 13.01.2026 | 14,90 | 15,05 | 14,80 | 15,00 | 3,09% | - |
| 12.01.2026 | 14,65 | 14,65 | 14,55 | 14,55 | -0,34% | - |
| 09.01.2026 | 14,35 | 14,75 | 14,25 | 14,60 | 2,10% | - |
| 08.01.2026 | 14,25 | 14,50 | 14,10 | 14,30 | -0,35% | - |
| 07.01.2026 | 14,25 | 14,50 | 14,25 | 14,35 | 0,70% | - |
| 06.01.2026 | 13,95 | 14,30 | 13,95 | 14,25 | 2,52% | - |
| 05.01.2026 | 13,65 | 13,90 | 13,65 | 13,90 | 1,83% | - |
| 02.01.2026 | 13,60 | 13,65 | 13,60 | 13,65 | 0,74% | - |
| 30.12.2025 | 13,55 | 13,60 | 13,45 | 13,55 | 0,37% | - |
| 29.12.2025 | 13,50 | 13,60 | 12,60 | 13,50 | -1,82% | - |
| 23.12.2025 | 13,55 | 13,75 | 13,55 | 13,75 | 1,85% | - |
| 22.12.2025 | 13,60 | 13,65 | 13,45 | 13,50 | 1,12% | - |
| 19.12.2025 | 13,35 | 13,50 | 13,00 | 13,35 | 0,00% | - |
| 18.12.2025 | 13,25 | 13,40 | 13,20 | 13,35 | -1,48% | - |
| 17.12.2025 | 13,55 | 13,55 | 13,40 | 13,55 | -0,37% | - |
| 16.12.2025 | 13,95 | 13,95 | 13,50 | 13,60 | -3,55% | - |
| 15.12.2025 | 13,65 | 14,10 | 13,65 | 14,10 | 3,30% | - |
| 12.12.2025 | 13,75 | 13,75 | 13,65 | 13,65 | 0,37% | - |
| 11.12.2025 | 13,75 | 13,75 | 13,35 | 13,60 | 0,37% | - |
| 10.12.2025 | 13,45 | 13,60 | 13,45 | 13,55 | -1,45% | - |
| 09.12.2025 | 13,75 | 13,80 | 13,65 | 13,75 | 0,00% | - |
| 08.12.2025 | 13,80 | 13,85 | 13,75 | 13,75 | -1,79% | - |
| 05.12.2025 | 13,85 | 14,05 | 13,85 | 14,00 | 1,45% | - |
| 04.12.2025 | 13,60 | 13,90 | 13,60 | 13,80 | 1,47% | - |
| 03.12.2025 | 13,90 | 13,90 | 13,60 | 13,60 | -2,51% | - |
| 02.12.2025 | 13,70 | 14,05 | 13,70 | 13,95 | 1,82% | - |
| 01.12.2025 | 13,45 | 13,75 | 13,45 | 13,70 | 1,48% | - |
| 28.11.2025 | 13,15 | 13,65 | 13,15 | 13,50 | 2,27% | - |
| 27.11.2025 | 13,55 | 13,55 | 13,20 | 13,20 | -2,58% | - |
| 26.11.2025 | 13,35 | 13,55 | 13,35 | 13,55 | 3,44% | - |
| 25.11.2025 | 13,40 | 13,40 | 13,00 | 13,10 | -1,13% | - |
| 24.11.2025 | 13,15 | 13,25 | 13,15 | 13,25 | 0,38% | - |
| 21.11.2025 | 13,10 | 13,50 | 13,05 | 13,20 | 1,54% | - |
| 20.11.2025 | 13,25 | 13,35 | 12,95 | 13,00 | 0,39% | - |
| 19.11.2025 | 13,05 | 13,05 | 12,90 | 12,95 | -1,15% | - |
| 18.11.2025 | 13,40 | 13,40 | 12,90 | 13,10 | -2,96% | - |
| 17.11.2025 | 13,45 | 13,55 | 13,40 | 13,50 | -0,37% | - |
| 14.11.2025 | 13,40 | 13,75 | 13,40 | 13,55 | 0,37% | - |
| 13.11.2025 | 13,60 | 13,65 | 13,45 | 13,50 | 0,75% | - |
| 12.11.2025 | 13,15 | 13,45 | 13,15 | 13,40 | 3,88% | - |
| 11.11.2025 | 13,15 | 13,15 | 12,90 | 12,90 | -1,53% | - |
| 10.11.2025 | 13,15 | 13,15 | 13,00 | 13,10 | 0,77% | - |
| 07.11.2025 | 13,00 | 13,20 | 13,00 | 13,00 | -0,76% | - |
| 06.11.2025 | 13,15 | 13,20 | 13,10 | 13,10 | 1,16% | - |
| 05.11.2025 | 13,15 | 13,35 | 12,95 | 12,95 | -1,89% | - |
| 04.11.2025 | 13,10 | 13,25 | 13,10 | 13,20 | 1,15% | - |
| 03.11.2025 | 13,10 | 13,10 | 13,00 | 13,05 | 0,00% | - |
| 31.10.2025 | 13,05 | 13,40 | 12,90 | 13,05 | -0,38% | - |
| 30.10.2025 | 12,85 | 13,20 | 12,85 | 13,10 | 1,95% | - |
| 29.10.2025 | 12,75 | 13,00 | 12,75 | 12,85 | 0,78% | - |
| 28.10.2025 | 12,75 | 13,00 | 12,70 | 12,75 | 0,00% | - |
| 27.10.2025 | 12,65 | 12,90 | 12,65 | 12,75 | 1,59% | - |
| 24.10.2025 | 12,85 | 12,85 | 12,55 | 12,55 | -1,57% | - |
| 23.10.2025 | 12,90 | 12,90 | 12,75 | 12,75 | -1,92% | - |
| 22.10.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -1,14% | - |
| 21.10.2025 | 13,35 | 13,35 | 12,95 | 13,15 | -1,50% | - |
| 20.10.2025 | 12,95 | 13,35 | 12,95 | 13,35 | 5,12% | - |
| 17.10.2025 | 12,95 | 12,95 | 12,70 | 12,70 | -2,68% | - |
| 16.10.2025 | 12,95 | 13,10 | 12,95 | 13,05 | 0,00% | - |
| 15.10.2025 | 12,85 | 13,10 | 12,85 | 13,05 | 1,56% | - |
| 14.10.2025 | 12,60 | 13,00 | 12,60 | 12,85 | 2,80% | - |
| 13.10.2025 | 12,40 | 12,50 | 12,40 | 12,50 | -0,40% | - |
| 10.10.2025 | 13,35 | 13,35 | 12,55 | 12,55 | -4,92% | 620,00 |
| 09.10.2025 | 13,35 | 13,35 | 13,20 | 13,20 | -0,38% | - |
| 08.10.2025 | 12,95 | 13,25 | 12,95 | 13,25 | 2,32% | - |
| 07.10.2025 | 13,15 | 13,15 | 12,95 | 12,95 | -1,89% | - |
| 06.10.2025 | 13,35 | 13,35 | 13,15 | 13,20 | -1,12% | - |
| 03.10.2025 | 13,20 | 13,40 | 13,20 | 13,35 | 0,75% | - |
| 02.10.2025 | 13,35 | 13,35 | 13,20 | 13,25 | -0,75% | - |
| 01.10.2025 | 13,65 | 13,65 | 13,35 | 13,35 | -3,26% | - |
| 30.09.2025 | 13,30 | 13,80 | 13,30 | 13,80 | 3,37% | - |
| 29.09.2025 | 13,30 | 13,40 | 13,30 | 13,35 | -2,55% | - |
| 26.09.2025 | 13,55 | 13,70 | 13,55 | 13,70 | 1,48% | - |
| 25.09.2025 | 13,70 | 13,70 | 13,50 | 13,50 | -0,74% | - |
| 24.09.2025 | 13,70 | 13,70 | 13,50 | 13,60 | 0,37% | - |
| 22.09.2025 | 13,55 | 13,60 | 13,55 | 13,55 | 1,12% | - |
| 19.09.2025 | 13,20 | 13,50 | 13,20 | 13,40 | 1,90% | - |
| 18.09.2025 | 13,10 | 13,20 | 13,10 | 13,15 | 0,38% | - |
| 17.09.2025 | 13,05 | 13,20 | 13,05 | 13,10 | -0,76% | - |
| 16.09.2025 | 13,25 | 13,25 | 13,20 | 13,20 | -0,75% | - |
| 15.09.2025 | 13,25 | 13,30 | 13,25 | 13,30 | 0,00% | - |
| 12.09.2025 | 13,45 | 13,45 | 13,20 | 13,30 | 0,38% | - |
| 11.09.2025 | 13,45 | 13,45 | 13,20 | 13,25 | -1,49% | - |
| 10.09.2025 | 13,20 | 13,50 | 13,20 | 13,45 | 2,67% | - |
| 09.09.2025 | 13,25 | 13,25 | 13,00 | 13,10 | -0,38% | - |
| 08.09.2025 | 13,15 | 13,20 | 13,10 | 13,15 | 0,38% | - |
| 05.09.2025 | 13,25 | 13,25 | 13,05 | 13,10 | -0,76% | - |
| 04.09.2025 | 12,85 | 13,25 | 12,85 | 13,20 | 2,33% | - |
| 03.09.2025 | 13,20 | 13,20 | 12,65 | 12,90 | -2,64% | - |
| 02.09.2025 | 13,05 | 13,40 | 13,00 | 13,25 | 1,15% | 220,00 |