20,300€
0,74%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 20,10 | 20,20 | 20,05 | 20,05 | -0,50% | - |
| 23.07.2026 | 20,10 | 20,20 | 20,05 | 20,15 | 2,54% | - |
| 22.07.2026 | 19,70 | 19,75 | 19,65 | 19,65 | 2,61% | - |
| 21.07.2026 | 19,10 | 19,25 | 19,10 | 19,15 | 0,79% | - |
| 20.07.2026 | 18,90 | 19,05 | 18,90 | 19,00 | 0,80% | - |
| 17.07.2026 | 18,50 | 18,85 | 18,40 | 18,85 | -4,07% | - |
| 16.07.2026 | 19,60 | 19,65 | 19,40 | 19,65 | -2,00% | 60,00 |
| 15.07.2026 | 19,80 | 20,05 | 19,75 | 20,05 | 3,08% | - |
| 14.07.2026 | 19,40 | 19,45 | 19,40 | 19,45 | 0,52% | - |
| 13.07.2026 | 19,10 | 19,40 | 19,05 | 19,35 | 2,93% | - |
| 10.07.2026 | 18,60 | 18,85 | 18,60 | 18,80 | 1,90% | - |
| 09.07.2026 | 18,30 | 18,45 | 18,25 | 18,45 | -0,54% | - |
| 08.07.2026 | 18,55 | 18,65 | 18,55 | 18,55 | -0,80% | - |
| 07.07.2026 | 18,70 | 18,75 | 18,60 | 18,70 | 2,19% | - |
| 06.07.2026 | 18,15 | 18,50 | 18,10 | 18,30 | 1,10% | - |
| 03.07.2026 | 18,05 | 18,20 | 18,00 | 18,10 | 0,84% | - |
| 02.07.2026 | 17,90 | 18,05 | 17,80 | 17,95 | 2,57% | - |
| 01.07.2026 | 17,60 | 17,60 | 17,50 | 17,50 | 0,86% | - |
| 30.06.2026 | 17,60 | 17,60 | 17,35 | 17,35 | 0,00% | - |
| 29.06.2026 | 17,90 | 17,90 | 17,25 | 17,35 | -1,42% | - |
| 26.06.2026 | 17,75 | 17,75 | 17,55 | 17,60 | 0,00% | - |
| 25.06.2026 | 17,50 | 17,70 | 17,50 | 17,60 | 0,28% | - |
| 24.06.2026 | 17,90 | 17,90 | 17,45 | 17,55 | -1,13% | - |
| 23.06.2026 | 18,55 | 18,55 | 17,65 | 17,75 | -3,01% | - |
| 22.06.2026 | 18,00 | 18,30 | 17,90 | 18,30 | 1,95% | - |
| 19.06.2026 | 18,50 | 18,50 | 17,70 | 17,95 | -1,37% | - |
| 18.06.2026 | 17,60 | 18,20 | 17,60 | 18,20 | 4,90% | - |
| 17.06.2026 | 17,35 | 17,40 | 17,35 | 17,35 | 0,87% | - |
| 16.06.2026 | 17,20 | 17,25 | 17,20 | 17,20 | -0,58% | - |
| 15.06.2026 | 17,25 | 17,35 | 17,25 | 17,30 | 1,17% | - |
| 12.06.2026 | 17,05 | 17,10 | 16,55 | 17,10 | -1,44% | - |
| 11.06.2026 | 17,20 | 17,40 | 16,50 | 17,35 | 1,17% | - |
| 10.06.2026 | 16,65 | 17,15 | 16,65 | 17,15 | -0,29% | - |
| 09.06.2026 | 17,30 | 17,30 | 17,15 | 17,20 | 0,29% | - |
| 05.06.2026 | 17,30 | 17,30 | 17,15 | 17,15 | 0,29% | - |
| 04.06.2026 | 16,55 | 17,15 | 16,55 | 17,10 | 3,95% | - |
| 03.06.2026 | 16,35 | 16,50 | 16,35 | 16,45 | 1,54% | - |
| 02.06.2026 | 16,25 | 16,25 | 16,20 | 16,20 | 0,00% | - |
| 01.06.2026 | 16,20 | 16,20 | 16,15 | 16,20 | -0,31% | - |
| 29.05.2026 | 16,15 | 16,25 | 16,15 | 16,25 | 0,93% | - |
| 28.05.2026 | 16,25 | 16,25 | 15,55 | 16,10 | -0,92% | - |
| 27.05.2026 | 16,25 | 16,30 | 16,20 | 16,25 | -0,61% | - |
| 26.05.2026 | 16,35 | 16,40 | 16,35 | 16,35 | 0,00% | - |
| 25.05.2026 | 16,30 | 16,35 | 16,30 | 16,35 | -0,61% | - |
| 22.05.2026 | 16,45 | 16,50 | 16,45 | 16,45 | 0,30% | - |
| 21.05.2026 | 16,55 | 16,55 | 16,40 | 16,40 | 0,61% | - |
| 20.05.2026 | 16,30 | 16,30 | 16,25 | 16,30 | -0,91% | - |
| 19.05.2026 | 16,30 | 16,45 | 16,30 | 16,45 | 1,54% | - |
| 18.05.2026 | 16,35 | 16,35 | 16,20 | 16,20 | 4,52% | - |
| 15.05.2026 | 15,50 | 15,50 | 15,35 | 15,50 | 0,65% | - |
| 14.05.2026 | 15,60 | 15,60 | 15,30 | 15,40 | -0,32% | - |
| 13.05.2026 | 15,40 | 15,45 | 15,40 | 15,45 | 0,65% | - |
| 12.05.2026 | 15,35 | 15,40 | 15,30 | 15,35 | 0,66% | - |
| 11.05.2026 | 15,30 | 15,30 | 15,20 | 15,25 | 0,66% | - |
| 08.05.2026 | 15,15 | 15,20 | 15,10 | 15,15 | -1,62% | - |
| 07.05.2026 | 15,40 | 15,40 | 15,35 | 15,40 | 0,65% | - |
| 06.05.2026 | 15,25 | 15,30 | 15,25 | 15,30 | 0,66% | - |
| 05.05.2026 | 15,20 | 15,20 | 15,15 | 15,20 | 0,00% | - |
| 04.05.2026 | 15,20 | 15,25 | 15,15 | 15,20 | 1,33% | - |
| 30.04.2026 | 15,00 | 15,50 | 15,00 | 15,00 | -3,23% | - |
| 29.04.2026 | 15,00 | 15,50 | 15,00 | 15,50 | 3,33% | - |
| 24.04.2026 | 14,50 | 15,00 | 14,50 | 15,00 | 3,45% | - |
| 23.04.2026 | 14,50 | 15,00 | 14,50 | 14,50 | 0,00% | - |
| 22.04.2026 | 15,00 | 15,00 | 14,50 | 14,50 | -6,45% | - |
| 15.04.2026 | 15,50 | 15,55 | 15,50 | 15,50 | 1,64% | - |
| 13.04.2026 | 15,35 | 15,35 | 15,15 | 15,25 | 0,00% | - |
| 10.04.2026 | 15,60 | 15,60 | 15,25 | 15,25 | -2,24% | - |
| 09.04.2026 | 15,35 | 15,65 | 15,25 | 15,60 | -0,32% | 750,00 |
| 08.04.2026 | 15,60 | 15,65 | 15,60 | 15,65 | 1,95% | - |
| 07.04.2026 | 15,20 | 15,40 | 15,10 | 15,35 | 3,02% | - |
| 02.04.2026 | 15,40 | 15,40 | 14,85 | 14,90 | -1,65% | - |
| 01.04.2026 | 14,65 | 15,35 | 14,65 | 15,15 | 5,21% | - |
| 31.03.2026 | 14,30 | 14,55 | 14,15 | 14,40 | 0,70% | - |
| 30.03.2026 | 14,25 | 14,35 | 14,20 | 14,30 | -2,72% | - |
| 27.03.2026 | 14,45 | 14,75 | 14,10 | 14,70 | 1,03% | - |
| 26.03.2026 | 14,60 | 14,75 | 14,55 | 14,55 | -1,69% | - |
| 25.03.2026 | 14,55 | 14,90 | 14,55 | 14,80 | 1,02% | - |
| 24.03.2026 | 14,30 | 14,65 | 14,15 | 14,65 | 8,52% | - |
| 23.03.2026 | 14,50 | 14,50 | 13,50 | 13,50 | -12,90% | - |
| 19.03.2026 | 14,50 | 15,50 | 14,50 | 15,50 | 6,90% | - |
| 18.03.2026 | 14,50 | 15,50 | 14,50 | 14,50 | -3,33% | - |
| 10.03.2026 | 14,50 | 15,00 | 14,50 | 15,00 | 0,00% | - |
| 09.03.2026 | 14,50 | 15,50 | 14,50 | 15,00 | -3,23% | - |
| 06.03.2026 | 15,00 | 15,50 | 15,00 | 15,50 | 6,90% | - |
| 05.03.2026 | 15,50 | 15,50 | 14,50 | 14,50 | -3,33% | - |
| 04.03.2026 | 14,50 | 15,00 | 14,50 | 15,00 | 3,45% | - |
| 03.03.2026 | 15,50 | 15,50 | 14,50 | 14,50 | -9,38% | - |
| 27.02.2026 | 16,50 | 16,50 | 16,00 | 16,00 | 0,00% | - |
| 26.02.2026 | 15,50 | 16,00 | 15,50 | 16,00 | 3,23% | - |
| 25.02.2026 | 16,00 | 16,00 | 15,50 | 15,50 | -3,13% | - |
| 24.02.2026 | 16,50 | 16,50 | 15,50 | 16,00 | 0,00% | - |
| 20.02.2026 | 16,50 | 16,50 | 16,00 | 16,00 | 0,00% | - |
| 17.02.2026 | 16,00 | 16,00 | 15,50 | 16,00 | 0,00% | - |
| 16.02.2026 | 16,50 | 16,50 | 16,00 | 16,00 | -3,61% | - |
| 13.02.2026 | 16,55 | 16,75 | 16,50 | 16,60 | -1,19% | - |
| 12.02.2026 | 17,00 | 17,00 | 16,50 | 16,80 | 1,51% | - |
| 10.02.2026 | 16,30 | 16,55 | 16,10 | 16,55 | 2,80% | - |
| 09.02.2026 | 16,15 | 16,15 | 15,85 | 16,10 | -0,31% | 504,00 |
| 06.02.2026 | 15,55 | 16,30 | 15,55 | 16,15 | 3,53% | - |
| 05.02.2026 | 15,90 | 15,90 | 15,45 | 15,60 | -2,19% | - |