11,402$
-1,16%
Echtzeit-Aktienkurs MITSUBISHI UFJ FINL GRP
Bid:
Ask:
Aktienkurse zur MITSUBISHI UFJ FINL GRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.09.2024 | 10,35 | 10,59 | 10,35 | 10,58 | 1,10% | - |
| 20.09.2024 | 10,34 | 10,47 | 10,34 | 10,47 | 1,31% | - |
| 19.09.2024 | 10,24 | 10,34 | 10,24 | 10,33 | 2,20% | - |
| 18.09.2024 | 9,99 | 10,18 | 9,99 | 10,11 | -0,73% | - |
| 17.09.2024 | 10,04 | 10,23 | 10,04 | 10,18 | -2,22% | - |
| 16.09.2024 | 10,32 | 10,47 | 10,32 | 10,42 | 0,74% | - |
| 13.09.2024 | 10,32 | 10,38 | 10,32 | 10,34 | 0,68% | - |
| 12.09.2024 | 10,27 | 10,35 | 10,23 | 10,27 | 0,17% | - |
| 11.09.2024 | 10,13 | 10,25 | 10,06 | 10,25 | 0,89% | - |
| 10.09.2024 | 10,14 | 10,19 | 10,02 | 10,16 | -0,28% | - |
| 09.09.2024 | 10,12 | 10,23 | 10,12 | 10,19 | -0,94% | - |
| 06.09.2024 | 10,43 | 10,43 | 10,20 | 10,29 | -1,14% | - |
| 05.09.2024 | 10,37 | 10,46 | 10,37 | 10,41 | -0,34% | - |
| 04.09.2024 | 10,41 | 10,50 | 10,41 | 10,44 | -2,64% | - |
| 03.09.2024 | 10,91 | 10,91 | 10,72 | 10,72 | 1,28% | - |
| 30.08.2024 | 10,49 | 10,62 | 10,49 | 10,59 | 1,80% | - |
| 29.08.2024 | 10,39 | 10,53 | 10,39 | 10,40 | -0,21% | - |
| 28.08.2024 | 10,45 | 10,46 | 10,38 | 10,42 | 1,19% | - |
| 27.08.2024 | 10,44 | 10,49 | 10,30 | 10,30 | -1,15% | - |
| 26.08.2024 | 10,43 | 10,48 | 10,40 | 10,42 | -1,93% | - |
| 23.08.2024 | 10,47 | 10,63 | 10,47 | 10,62 | 2,09% | - |
| 22.08.2024 | 10,34 | 10,46 | 10,34 | 10,41 | -1,94% | - |
| 21.08.2024 | 10,57 | 10,63 | 10,47 | 10,61 | 0,89% | - |
| 20.08.2024 | 10,58 | 10,58 | 10,49 | 10,52 | -0,52% | - |
| 19.08.2024 | 10,51 | 10,61 | 10,51 | 10,57 | 0,94% | - |
| 16.08.2024 | 10,49 | 10,49 | 10,39 | 10,48 | 0,69% | - |
| 15.08.2024 | 10,38 | 10,49 | 10,37 | 10,40 | 5,19% | - |
| 14.08.2024 | 9,88 | 9,89 | 9,86 | 9,89 | 1,07% | - |
| 13.08.2024 | 9,78 | 9,83 | 9,74 | 9,79 | 2,09% | - |
| 12.08.2024 | 9,53 | 9,67 | 9,53 | 9,59 | -0,29% | - |
| 09.08.2024 | 9,61 | 9,61 | 9,55 | 9,61 | 0,17% | - |
| 08.08.2024 | 9,49 | 9,60 | 9,49 | 9,60 | 1,34% | - |
| 07.08.2024 | 10,00 | 10,00 | 9,47 | 9,47 | 1,93% | - |
| 06.08.2024 | 9,09 | 9,36 | 8,93 | 9,29 | -3,62% | - |
| 05.08.2024 | 8,80 | 9,84 | 8,69 | 9,64 | -2,07% | - |
| 02.08.2024 | 9,79 | 10,04 | 9,74 | 9,84 | -11,88% | - |
| 01.08.2024 | 11,41 | 11,41 | 10,97 | 11,17 | -3,61% | - |