13,804$
0,48%
Echtzeit-Aktienkurs MITSUBISHI UFJ FINL GRP
Bid:
Ask:
Aktienkurse zur MITSUBISHI UFJ FINL GRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,69 | 13,83 | 13,69 | 13,80 | 0,49% | - |
| 05.06.2025 | 13,67 | 13,81 | 13,67 | 13,74 | -0,24% | - |
| 04.06.2025 | 13,72 | 13,92 | 13,72 | 13,77 | -1,27% | - |
| 03.06.2025 | 13,86 | 14,01 | 13,86 | 13,95 | -0,39% | - |
| 02.06.2025 | 13,90 | 14,09 | 13,87 | 14,00 | -0,49% | - |
| 30.05.2025 | 13,97 | 14,09 | 13,95 | 14,07 | 2,86% | - |
| 29.05.2025 | 13,70 | 13,76 | 13,67 | 13,68 | 0,07% | - |
| 28.05.2025 | 13,63 | 14,06 | 13,63 | 13,67 | -2,58% | - |
| 27.05.2025 | 13,85 | 14,12 | 13,85 | 14,03 | 3,23% | - |
| 23.05.2025 | 13,43 | 13,61 | 13,42 | 13,59 | -0,64% | - |
| 22.05.2025 | 13,56 | 13,73 | 13,56 | 13,68 | -1,55% | - |
| 21.05.2025 | 13,83 | 13,94 | 13,83 | 13,90 | 1,26% | - |
| 20.05.2025 | 13,69 | 13,81 | 13,63 | 13,72 | 0,12% | - |
| 19.05.2025 | 13,55 | 13,80 | 13,55 | 13,71 | 1,52% | - |
| 16.05.2025 | 13,42 | 13,56 | 13,42 | 13,50 | 0,38% | - |
| 15.05.2025 | 13,27 | 13,51 | 13,24 | 13,45 | 1,24% | - |
| 14.05.2025 | 13,23 | 13,33 | 13,09 | 13,29 | 2,34% | - |
| 13.05.2025 | 12,87 | 13,08 | 12,87 | 12,98 | 0,07% | - |
| 12.05.2025 | 12,75 | 13,02 | 12,75 | 12,97 | 3,79% | - |
| 09.05.2025 | 12,50 | 12,52 | 12,46 | 12,50 | 1,48% | - |
| 08.05.2025 | 12,28 | 12,39 | 12,28 | 12,32 | 0,60% | - |
| 07.05.2025 | 12,21 | 12,38 | 12,18 | 12,24 | -1,05% | - |
| 06.05.2025 | 12,29 | 12,45 | 12,29 | 12,37 | 0,27% | - |
| 05.05.2025 | 12,27 | 12,51 | 12,27 | 12,34 | 0,66% | - |
| 02.05.2025 | 12,05 | 12,35 | 12,05 | 12,26 | -2,71% | - |
| 30.04.2025 | 12,53 | 12,60 | 12,46 | 12,60 | -0,53% | - |
| 29.04.2025 | 12,48 | 12,71 | 12,48 | 12,67 | 0,71% | - |
| 28.04.2025 | 12,43 | 12,58 | 12,43 | 12,58 | 2,08% | - |
| 25.04.2025 | 12,07 | 12,33 | 12,07 | 12,32 | 0,87% | - |
| 24.04.2025 | 12,05 | 12,22 | 12,05 | 12,22 | 1,01% | - |
| 23.04.2025 | 12,06 | 12,22 | 12,02 | 12,09 | 1,73% | - |
| 22.04.2025 | 11,72 | 11,94 | 11,72 | 11,89 | 0,27% | - |
| 17.04.2025 | 11,83 | 12,03 | 11,79 | 11,86 | 2,75% | - |
| 16.04.2025 | 11,63 | 11,69 | 11,49 | 11,54 | -3,42% | - |
| 15.04.2025 | 11,83 | 12,06 | 11,83 | 11,95 | 2,55% | - |
| 14.04.2025 | 11,59 | 11,69 | 11,54 | 11,65 | 0,48% | - |
| 11.04.2025 | 11,33 | 11,65 | 11,28 | 11,60 | 3,72% | - |
| 10.04.2025 | 11,46 | 11,46 | 11,14 | 11,18 | -7,17% | - |
| 09.04.2025 | 10,75 | 12,06 | 10,66 | 12,04 | 10,17% | - |
| 08.04.2025 | 11,69 | 11,69 | 10,90 | 10,93 | 0,99% | - |
| 07.04.2025 | 10,34 | 11,06 | 10,34 | 10,82 | -2,10% | - |
| 04.04.2025 | 10,82 | 11,19 | 10,82 | 11,06 | -8,66% | - |
| 03.04.2025 | 12,29 | 12,37 | 12,10 | 12,10 | -8,18% | - |
| 02.04.2025 | 13,02 | 13,24 | 13,02 | 13,18 | -1,13% | - |
| 01.04.2025 | 13,26 | 13,39 | 13,19 | 13,33 | -2,10% | - |
| 31.03.2025 | 13,46 | 13,66 | 13,41 | 13,62 | -2,46% | - |
| 28.03.2025 | 13,96 | 14,07 | 13,94 | 13,96 | -3,58% | - |
| 27.03.2025 | 14,36 | 14,55 | 14,36 | 14,48 | 1,03% | - |
| 26.03.2025 | 14,35 | 14,46 | 14,33 | 14,33 | -2,49% | - |
| 25.03.2025 | 14,54 | 14,71 | 14,51 | 14,70 | -0,14% | - |
| 24.03.2025 | 14,59 | 14,76 | 14,59 | 14,72 | -2,16% | - |
| 21.03.2025 | 14,82 | 15,07 | 14,75 | 15,05 | 5,05% | - |
| 20.03.2025 | 14,42 | 14,42 | 14,26 | 14,32 | -0,20% | - |
| 19.03.2025 | 14,11 | 14,40 | 14,11 | 14,35 | 0,44% | - |
| 18.03.2025 | 14,18 | 14,33 | 14,10 | 14,29 | 3,34% | - |
| 17.03.2025 | 13,81 | 13,98 | 13,76 | 13,83 | 0,92% | - |
| 14.03.2025 | 13,52 | 13,71 | 13,50 | 13,70 | 3,93% | - |
| 13.03.2025 | 13,20 | 13,25 | 13,18 | 13,18 | 1,06% | - |
| 12.03.2025 | 13,03 | 13,10 | 12,95 | 13,05 | 2,42% | - |
| 11.03.2025 | 12,76 | 12,79 | 12,57 | 12,74 | 0,34% | - |
| 10.03.2025 | 12,90 | 12,90 | 12,62 | 12,70 | -3,16% | - |
| 07.03.2025 | 12,94 | 13,11 | 12,89 | 13,11 | 1,22% | - |
| 06.03.2025 | 12,99 | 13,06 | 12,93 | 12,95 | -0,33% | - |
| 05.03.2025 | 12,84 | 13,00 | 12,84 | 13,00 | -0,48% | - |
| 04.03.2025 | 12,80 | 13,17 | 12,48 | 13,06 | 1,57% | - |
| 03.03.2025 | 13,02 | 13,08 | 12,81 | 12,86 | 0,61% | - |
| 28.02.2025 | 12,62 | 12,82 | 12,60 | 12,78 | -2,01% | - |
| 27.02.2025 | 12,95 | 13,08 | 12,87 | 13,04 | 1,69% | - |
| 26.02.2025 | 12,88 | 12,94 | 12,79 | 12,82 | -0,18% | - |
| 25.02.2025 | 13,10 | 13,11 | 12,77 | 12,85 | 2,24% | - |
| 24.02.2025 | 12,86 | 12,86 | 12,45 | 12,56 | -1,53% | - |
| 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% | - |