12,760$
-2,91%
Echtzeit-Aktienkurs MITSUBISHI UFJ FINL GRP
Bid:
Ask:
Aktienkurse zur MITSUBISHI UFJ FINL GRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,99 | 13,00 | 12,70 | 12,76 | -2,90% | - |
| 20.02.2025 | 13,12 | 13,14 | 12,98 | 13,14 | 0,30% | - |
| 19.02.2025 | 13,16 | 13,16 | 13,04 | 13,10 | -1,39% | - |
| 18.02.2025 | 13,30 | 13,31 | 13,26 | 13,29 | 1,89% | - |
| 17.02.2025 | 13,04 | 13,04 | 13,01 | 13,04 | 1,92% | - |
| 14.02.2025 | 12,70 | 12,89 | 12,69 | 12,79 | 1,97% | - |
| 13.02.2025 | 12,57 | 12,58 | 12,47 | 12,55 | 1,79% | - |
| 12.02.2025 | 12,29 | 12,38 | 12,29 | 12,33 | -0,55% | - |
| 11.02.2025 | 12,43 | 12,43 | 12,35 | 12,39 | 0,43% | - |
| 10.02.2025 | 12,53 | 12,54 | 12,33 | 12,34 | -1,25% | - |
| 07.02.2025 | 12,59 | 12,65 | 12,48 | 12,50 | -1,49% | - |
| 06.02.2025 | 12,53 | 12,72 | 12,53 | 12,69 | 0,47% | - |
| 05.02.2025 | 12,56 | 12,63 | 12,53 | 12,63 | 1,37% | - |
| 04.02.2025 | 12,52 | 12,69 | 12,44 | 12,46 | -1,62% | - |
| 03.02.2025 | 12,47 | 12,66 | 12,32 | 12,66 | 0,11% | - |
| 31.01.2025 | 12,72 | 12,73 | 12,62 | 12,65 | -0,18% | - |
| 30.01.2025 | 12,74 | 12,79 | 12,63 | 12,67 | -0,52% | - |
| 29.01.2025 | 12,64 | 12,79 | 12,64 | 12,74 | -0,40% | - |
| 28.01.2025 | 12,69 | 12,93 | 12,69 | 12,79 | 3,28% | - |
| 27.01.2025 | 12,30 | 12,41 | 12,30 | 12,38 | 0,25% | - |
| 24.01.2025 | 12,25 | 12,36 | 12,23 | 12,35 | 0,78% | - |
| 23.01.2025 | 12,11 | 12,27 | 12,11 | 12,26 | 1,31% | - |
| 22.01.2025 | 12,24 | 12,27 | 12,10 | 12,10 | -3,27% | - |
| 21.01.2025 | 12,34 | 12,51 | 12,34 | 12,51 | 3,39% | - |
| 17.01.2025 | 12,02 | 12,10 | 11,97 | 12,10 | 0,38% | - |
| 16.01.2025 | 12,09 | 12,10 | 12,02 | 12,05 | -1,14% | - |
| 15.01.2025 | 12,12 | 12,26 | 12,12 | 12,19 | 3,13% | - |
| 14.01.2025 | 11,81 | 11,83 | 11,76 | 11,82 | -0,60% | - |
| 13.01.2025 | 11,95 | 11,95 | 11,80 | 11,89 | 0,95% | - |
| 10.01.2025 | 12,04 | 12,04 | 11,78 | 11,78 | -2,27% | - |
| 08.01.2025 | 12,13 | 12,15 | 12,02 | 12,05 | -0,26% | - |
| 07.01.2025 | 12,22 | 12,23 | 12,03 | 12,08 | 1,85% | - |
| 06.01.2025 | 11,84 | 11,97 | 11,82 | 11,86 | 0,55% | - |
| 03.01.2025 | 11,96 | 11,97 | 11,67 | 11,80 | 1,45% | - |
| 02.01.2025 | 11,54 | 11,69 | 11,54 | 11,63 | 0,73% | - |
| 27.12.2024 | 11,53 | 11,61 | 11,48 | 11,55 | 0,46% | - |
| 23.12.2024 | 11,45 | 11,49 | 11,38 | 11,49 | 0,78% | - |
| 20.12.2024 | 11,29 | 11,41 | 11,26 | 11,40 | -1,14% | - |
| 19.12.2024 | 11,66 | 11,72 | 11,52 | 11,54 | 0,19% | - |
| 18.12.2024 | 11,85 | 11,89 | 11,51 | 11,51 | -1,58% | - |
| 17.12.2024 | 11,80 | 11,80 | 11,70 | 11,70 | -2,21% | - |
| 16.12.2024 | 12,08 | 12,08 | 11,95 | 11,96 | -1,18% | - |
| 13.12.2024 | 12,10 | 12,12 | 12,08 | 12,11 | -0,27% | - |
| 12.12.2024 | 12,13 | 12,19 | 12,12 | 12,14 | 0,04% | - |
| 11.12.2024 | 12,14 | 12,14 | 12,12 | 12,13 | 1,78% | - |
| 10.12.2024 | 11,90 | 11,93 | 11,90 | 11,92 | -0,29% | - |
| 09.12.2024 | 12,04 | 12,08 | 11,96 | 11,96 | -1,00% | - |
| 06.12.2024 | 12,06 | 12,12 | 12,06 | 12,08 | -0,13% | - |
| 05.12.2024 | 12,06 | 12,20 | 12,06 | 12,09 | 0,31% | - |
| 04.12.2024 | 12,07 | 12,08 | 12,04 | 12,06 | -1,56% | - |
| 03.12.2024 | 12,29 | 12,32 | 12,16 | 12,25 | 0,75% | - |
| 02.12.2024 | 12,14 | 12,17 | 12,08 | 12,16 | 1,96% | - |
| 29.11.2024 | 11,92 | 11,96 | 11,81 | 11,92 | 3,03% | - |
| 27.11.2024 | 11,68 | 11,70 | 11,57 | 11,57 | -0,52% | - |
| 26.11.2024 | 11,68 | 11,69 | 11,57 | 11,63 | -1,58% | - |
| 25.11.2024 | 11,83 | 11,93 | 11,79 | 11,82 | 0,23% | - |
| 22.11.2024 | 11,79 | 11,80 | 11,77 | 11,79 | 0,36% | - |
| 21.11.2024 | 11,70 | 11,77 | 11,70 | 11,75 | 0,43% | - |
| 20.11.2024 | 11,68 | 11,70 | 11,61 | 11,70 | -1,40% | - |
| 19.11.2024 | 11,82 | 11,88 | 11,76 | 11,87 | 0,57% | - |
| 18.11.2024 | 11,70 | 11,83 | 11,67 | 11,80 | 0,62% | - |
| 15.11.2024 | 11,70 | 11,77 | 11,61 | 11,73 | -2,50% | - |
| 14.11.2024 | 11,97 | 12,03 | 11,84 | 12,03 | 4,66% | - |
| 13.11.2024 | 11,51 | 11,60 | 11,47 | 11,49 | -1,02% | - |
| 12.11.2024 | 11,63 | 11,65 | 11,49 | 11,61 | -0,35% | - |
| 11.11.2024 | 11,52 | 11,67 | 11,52 | 11,65 | 0,76% | - |
| 08.11.2024 | 11,49 | 11,57 | 11,46 | 11,56 | 0,04% | - |
| 07.11.2024 | 11,40 | 11,57 | 11,40 | 11,56 | 1,44% | - |
| 06.11.2024 | 11,15 | 11,39 | 11,15 | 11,39 | 5,75% | - |
| 05.11.2024 | 10,67 | 10,80 | 10,67 | 10,77 | 1,01% | - |
| 04.11.2024 | 10,61 | 10,72 | 10,61 | 10,67 | -0,19% | - |
| 01.11.2024 | 10,70 | 10,76 | 10,65 | 10,69 | 1,01% | - |
| 31.10.2024 | 10,58 | 10,60 | 10,52 | 10,58 | 0,34% | - |
| 30.10.2024 | 10,58 | 10,62 | 10,54 | 10,54 | 0,36% | - |
| 29.10.2024 | 10,49 | 10,55 | 10,48 | 10,51 | 2,09% | - |
| 28.10.2024 | 10,21 | 10,30 | 10,21 | 10,29 | 0,81% | - |
| 25.10.2024 | 10,25 | 10,27 | 10,19 | 10,21 | -0,96% | - |
| 24.10.2024 | 10,25 | 10,31 | 10,24 | 10,31 | 1,34% | - |
| 23.10.2024 | 10,17 | 10,28 | 10,14 | 10,17 | -3,89% | - |
| 22.10.2024 | 10,50 | 10,60 | 10,50 | 10,58 | -1,05% | - |
| 21.10.2024 | 10,73 | 10,76 | 10,67 | 10,69 | -2,66% | - |
| 18.10.2024 | 11,00 | 11,00 | 10,93 | 10,99 | 1,07% | - |
| 17.10.2024 | 10,92 | 10,94 | 10,85 | 10,87 | 1,28% | - |
| 16.10.2024 | 10,70 | 10,75 | 10,69 | 10,73 | 1,97% | - |
| 15.10.2024 | 10,67 | 10,68 | 10,53 | 10,53 | -0,92% | - |
| 14.10.2024 | 10,61 | 10,64 | 10,61 | 10,62 | -0,75% | - |
| 11.10.2024 | 10,43 | 10,71 | 10,43 | 10,70 | 3,60% | - |
| 10.10.2024 | 10,15 | 10,34 | 10,15 | 10,33 | 1,51% | - |
| 09.10.2024 | 10,08 | 10,26 | 10,08 | 10,18 | -1,06% | - |
| 08.10.2024 | 10,27 | 10,31 | 10,21 | 10,29 | -1,18% | - |
| 07.10.2024 | 10,25 | 10,41 | 10,25 | 10,41 | 0,63% | - |
| 04.10.2024 | 10,21 | 10,34 | 10,21 | 10,34 | 4,37% | - |
| 03.10.2024 | 9,85 | 9,94 | 9,85 | 9,91 | -1,80% | - |
| 02.10.2024 | 10,06 | 10,15 | 10,03 | 10,09 | -1,10% | - |
| 01.10.2024 | 10,28 | 10,29 | 10,16 | 10,21 | 0,08% | - |
| 30.09.2024 | 10,21 | 10,23 | 10,15 | 10,20 | 2,09% | - |
| 27.09.2024 | 9,86 | 10,14 | 9,81 | 9,99 | -4,10% | - |
| 26.09.2024 | 10,31 | 10,44 | 10,31 | 10,42 | 3,71% | - |
| 25.09.2024 | 10,12 | 10,13 | 10,01 | 10,04 | -3,43% | - |
| 24.09.2024 | 10,31 | 10,41 | 10,31 | 10,40 | -1,73% | - |