19,009$
-0,48%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 19,23 | 19,33 | 19,03 | 19,10 | 4,26% | - |
| 05.02.2026 | 18,36 | 18,41 | 18,31 | 18,32 | -2,44% | - |
| 04.02.2026 | 18,91 | 18,97 | 18,65 | 18,78 | 1,59% | - |
| 03.02.2026 | 18,62 | 18,67 | 18,39 | 18,48 | 1,49% | - |
| 02.02.2026 | 17,78 | 18,26 | 17,78 | 18,21 | 0,94% | - |
| 30.01.2026 | 18,21 | 18,31 | 17,96 | 18,04 | -0,04% | - |
| 29.01.2026 | 18,24 | 18,24 | 17,86 | 18,05 | 0,29% | - |
| 28.01.2026 | 18,03 | 18,04 | 17,93 | 18,00 | -0,77% | - |
| 27.01.2026 | 18,03 | 18,17 | 18,03 | 18,14 | 1,45% | - |
| 26.01.2026 | 17,76 | 17,95 | 17,75 | 17,88 | -0,51% | - |
| 23.01.2026 | 18,00 | 18,09 | 17,84 | 17,97 | 0,15% | - |
| 22.01.2026 | 17,93 | 17,98 | 17,90 | 17,94 | -0,48% | - |
| 21.01.2026 | 18,05 | 18,14 | 17,93 | 18,03 | -1,54% | - |
| 20.01.2026 | 18,24 | 18,48 | 18,24 | 18,31 | -2,57% | - |
| 19.01.2026 | 18,79 | 18,91 | 18,77 | 18,80 | -0,97% | - |
| 16.01.2026 | 18,95 | 18,99 | 18,91 | 18,98 | 4,49% | - |
| 14.01.2026 | 17,87 | 18,39 | 17,79 | 18,16 | 3,42% | - |
| 13.01.2026 | 17,61 | 17,65 | 17,55 | 17,56 | 1,33% | - |
| 12.01.2026 | 17,25 | 17,34 | 17,06 | 17,33 | 1,72% | - |
| 09.01.2026 | 16,86 | 17,11 | 16,85 | 17,04 | 1,96% | - |
| 08.01.2026 | 16,66 | 16,72 | 16,66 | 16,71 | 0,29% | - |
| 07.01.2026 | 16,71 | 16,71 | 16,63 | 16,67 | 0,04% | - |
| 06.01.2026 | 16,69 | 16,69 | 16,60 | 16,66 | 1,63% | - |
| 05.01.2026 | 16,24 | 16,42 | 16,22 | 16,39 | 2,40% | - |
| 02.01.2026 | 16,10 | 16,12 | 16,00 | 16,01 | 0,38% | - |
| 29.12.2025 | 15,92 | 15,97 | 15,89 | 15,95 | -0,66% | - |
| 23.12.2025 | 16,10 | 16,14 | 16,05 | 16,05 | 1,28% | - |
| 22.12.2025 | 15,79 | 15,97 | 15,76 | 15,85 | 0,43% | - |
| 19.12.2025 | 15,69 | 15,78 | 15,68 | 15,78 | 1,08% | - |
| 18.12.2025 | 15,67 | 15,75 | 15,56 | 15,61 | 0,26% | - |
| 17.12.2025 | 15,80 | 15,80 | 15,53 | 15,57 | -2,61% | - |
| 16.12.2025 | 16,02 | 16,04 | 15,81 | 15,99 | -2,79% | - |
| 15.12.2025 | 16,40 | 16,48 | 16,40 | 16,45 | 3,05% | - |
| 11.12.2025 | 15,76 | 15,97 | 15,76 | 15,96 | 0,54% | - |
| 10.12.2025 | 15,79 | 15,88 | 15,71 | 15,88 | 1,01% | - |
| 09.12.2025 | 15,85 | 15,90 | 15,55 | 15,72 | -1,03% | - |
| 08.12.2025 | 16,07 | 16,10 | 15,88 | 15,88 | -2,34% | - |
| 05.12.2025 | 16,26 | 16,27 | 16,25 | 16,26 | 1,07% | - |
| 04.12.2025 | 16,20 | 16,20 | 16,00 | 16,09 | 2,19% | - |
| 03.12.2025 | 15,75 | 15,75 | 15,62 | 15,75 | -1,71% | - |
| 02.12.2025 | 16,09 | 16,29 | 15,98 | 16,02 | 0,70% | - |
| 01.12.2025 | 15,87 | 16,00 | 15,87 | 15,91 | 1,01% | - |
| 28.11.2025 | 15,50 | 15,75 | 15,50 | 15,75 | -0,20% | - |
| 26.11.2025 | 15,57 | 15,82 | 15,57 | 15,78 | 2,33% | - |
| 25.11.2025 | 15,23 | 15,45 | 15,23 | 15,42 | 0,84% | - |
| 24.11.2025 | 15,15 | 15,30 | 15,15 | 15,30 | 4,20% | - |
| 20.11.2025 | 15,22 | 15,35 | 14,68 | 14,68 | -3,62% | - |
| 19.11.2025 | 15,07 | 15,26 | 15,06 | 15,23 | 0,37% | - |
| 18.11.2025 | 15,00 | 15,25 | 15,00 | 15,17 | -1,27% | - |
| 17.11.2025 | 15,58 | 15,65 | 15,33 | 15,37 | -2,53% | - |
| 14.11.2025 | 15,61 | 15,85 | 15,57 | 15,77 | 1,98% | - |
| 13.11.2025 | 15,69 | 15,69 | 15,44 | 15,46 | -0,18% | - |
| 12.11.2025 | 15,50 | 15,61 | 15,47 | 15,49 | 1,47% | - |
| 11.11.2025 | 15,09 | 15,28 | 15,06 | 15,27 | 0,25% | - |
| 10.11.2025 | 15,15 | 15,24 | 15,04 | 15,23 | 1,40% | - |
| 07.11.2025 | 15,02 | 15,12 | 14,97 | 15,02 | -0,37% | - |
| 06.11.2025 | 15,15 | 15,16 | 14,98 | 15,07 | -0,52% | - |
| 05.11.2025 | 14,95 | 15,15 | 14,95 | 15,15 | 0,31% | - |
| 04.11.2025 | 15,10 | 15,20 | 15,06 | 15,11 | -0,08% | - |
| 03.11.2025 | 15,07 | 15,19 | 15,07 | 15,12 | -0,22% | - |
| 31.10.2025 | 15,15 | 15,19 | 15,10 | 15,15 | 0,58% | - |
| 30.10.2025 | 15,07 | 15,19 | 15,02 | 15,06 | 0,83% | - |
| 29.10.2025 | 14,97 | 15,11 | 14,89 | 14,94 | -0,64% | - |
| 28.10.2025 | 14,97 | 15,09 | 14,97 | 15,03 | 1,15% | - |
| 27.10.2025 | 14,86 | 14,92 | 14,83 | 14,86 | 0,39% | - |
| 24.10.2025 | 14,64 | 14,84 | 14,64 | 14,81 | -0,83% | - |
| 23.10.2025 | 14,83 | 14,95 | 14,83 | 14,93 | -0,32% | - |
| 22.10.2025 | 14,94 | 15,04 | 14,85 | 14,98 | -1,60% | - |
| 21.10.2025 | 15,24 | 15,28 | 15,22 | 15,22 | -1,10% | - |
| 20.10.2025 | 15,44 | 15,52 | 15,35 | 15,39 | 1,96% | - |
| 16.10.2025 | 15,27 | 15,28 | 15,07 | 15,09 | 0,11% | - |
| 15.10.2025 | 15,23 | 15,23 | 15,03 | 15,08 | 0,95% | - |
| 14.10.2025 | 14,75 | 15,00 | 14,75 | 14,94 | 0,88% | - |
| 13.10.2025 | 14,78 | 14,86 | 14,73 | 14,81 | 0,49% | - |
| 10.10.2025 | 14,83 | 14,94 | 14,73 | 14,73 | -3,83% | - |
| 09.10.2025 | 15,46 | 15,46 | 15,26 | 15,32 | 0,00% | - |
| 08.10.2025 | 15,41 | 15,43 | 15,31 | 15,32 | 1,05% | - |
| 07.10.2025 | 15,27 | 15,31 | 15,14 | 15,16 | -2,32% | - |
| 06.10.2025 | 15,60 | 15,61 | 15,46 | 15,52 | -1,03% | - |
| 03.10.2025 | 15,74 | 15,83 | 15,68 | 15,68 | 1,31% | - |
| 02.10.2025 | 15,51 | 15,51 | 15,31 | 15,48 | -1,42% | - |
| 01.10.2025 | 15,78 | 15,78 | 15,59 | 15,70 | -1,75% | - |
| 30.09.2025 | 16,11 | 16,11 | 15,84 | 15,98 | 0,99% | - |
| 29.09.2025 | 15,73 | 15,89 | 15,73 | 15,83 | -0,91% | - |
| 26.09.2025 | 15,97 | 16,00 | 15,97 | 15,97 | 0,89% | - |
| 25.09.2025 | 15,82 | 15,93 | 15,77 | 15,83 | -0,41% | - |
| 24.09.2025 | 15,90 | 16,05 | 15,88 | 15,90 | -1,41% | - |
| 23.09.2025 | 16,07 | 16,20 | 16,02 | 16,12 | 0,04% | - |
| 22.09.2025 | 16,02 | 16,12 | 16,00 | 16,12 | 2,16% | - |
| 19.09.2025 | 15,72 | 15,78 | 15,72 | 15,78 | 1,11% | - |
| 18.09.2025 | 15,56 | 15,65 | 15,52 | 15,60 | 0,21% | - |
| 17.09.2025 | 15,59 | 15,66 | 15,53 | 15,57 | 0,38% | - |
| 16.09.2025 | 15,50 | 15,53 | 15,42 | 15,51 | -0,83% | - |
| 15.09.2025 | 15,53 | 15,68 | 15,53 | 15,64 | 1,05% | - |
| 12.09.2025 | 15,40 | 15,54 | 15,40 | 15,48 | -0,79% | - |
| 11.09.2025 | 15,60 | 15,68 | 15,54 | 15,60 | -1,23% | - |
| 10.09.2025 | 15,76 | 15,86 | 15,76 | 15,80 | 1,70% | - |
| 09.09.2025 | 15,35 | 15,61 | 15,35 | 15,53 | -0,57% | - |
| 08.09.2025 | 15,49 | 15,62 | 15,40 | 15,62 | 2,49% | - |
| 05.09.2025 | 15,38 | 15,40 | 15,20 | 15,24 | -0,46% | - |