15,704$
-1,11%
Echtzeit-Aktienkurs MITSUBISHI UFJ FINL GRP
Bid:
Ask:
Aktienkurse zur MITSUBISHI UFJ FINL GRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2025 | 15,24 | 15,37 | 15,19 | 15,31 | 2,50% | - |
| 03.09.2025 | 14,91 | 15,04 | 14,83 | 14,94 | -3,09% | - |
| 02.09.2025 | 15,37 | 15,42 | 15,35 | 15,42 | 0,36% | - |
| 29.08.2025 | 15,17 | 15,37 | 15,17 | 15,36 | -0,46% | - |
| 28.08.2025 | 15,37 | 15,44 | 15,37 | 15,43 | 1,15% | - |
| 27.08.2025 | 15,19 | 15,30 | 15,19 | 15,26 | -1,85% | - |
| 26.08.2025 | 15,38 | 15,55 | 15,33 | 15,54 | 0,47% | - |
| 25.08.2025 | 15,45 | 15,55 | 15,45 | 15,47 | -0,68% | - |
| 22.08.2025 | 15,42 | 15,60 | 15,42 | 15,58 | 1,94% | - |
| 21.08.2025 | 15,29 | 15,32 | 15,27 | 15,28 | -0,89% | - |
| 20.08.2025 | 15,38 | 15,42 | 15,31 | 15,42 | 1,06% | - |
| 19.08.2025 | 15,29 | 15,33 | 15,25 | 15,26 | -2,28% | - |
| 18.08.2025 | 15,67 | 15,73 | 15,61 | 15,61 | -1,67% | - |
| 15.08.2025 | 16,12 | 16,12 | 15,84 | 15,88 | 3,82% | - |
| 14.08.2025 | 15,22 | 15,32 | 15,22 | 15,29 | 1,67% | - |
| 13.08.2025 | 15,05 | 15,11 | 15,04 | 15,04 | -0,55% | - |
| 12.08.2025 | 15,10 | 15,13 | 14,97 | 15,12 | 3,54% | - |
| 11.08.2025 | 14,53 | 14,94 | 14,51 | 14,61 | 0,85% | - |
| 08.08.2025 | 14,43 | 14,51 | 14,41 | 14,49 | 0,42% | - |
| 07.08.2025 | 14,46 | 14,54 | 14,39 | 14,42 | 1,87% | - |
| 06.08.2025 | 14,07 | 14,17 | 14,07 | 14,16 | 1,15% | - |
| 05.08.2025 | 13,94 | 14,03 | 13,93 | 14,00 | 0,28% | - |
| 04.08.2025 | 13,80 | 13,96 | 13,66 | 13,96 | -1,58% | - |
| 01.08.2025 | 14,07 | 14,26 | 13,95 | 14,18 | 1,80% | - |
| 31.07.2025 | 14,05 | 14,08 | 13,89 | 13,93 | 0,22% | - |
| 30.07.2025 | 14,07 | 14,10 | 13,88 | 13,90 | -0,65% | - |
| 29.07.2025 | 14,03 | 14,06 | 13,99 | 13,99 | -0,60% | - |
| 28.07.2025 | 14,16 | 14,17 | 14,06 | 14,08 | -4,40% | - |
| 25.07.2025 | 14,57 | 14,72 | 14,57 | 14,72 | -0,86% | - |
| 24.07.2025 | 14,72 | 14,90 | 14,72 | 14,85 | 3,11% | - |
| 23.07.2025 | 14,34 | 14,43 | 14,30 | 14,40 | 5,32% | - |
| 22.07.2025 | 13,61 | 13,69 | 13,61 | 13,68 | 1,27% | - |
| 21.07.2025 | 13,33 | 13,57 | 13,33 | 13,50 | 1,78% | - |
| 18.07.2025 | 13,31 | 13,35 | 13,26 | 13,27 | -0,97% | - |
| 17.07.2025 | 13,27 | 13,41 | 13,27 | 13,40 | 0,29% | - |
| 16.07.2025 | 13,29 | 13,38 | 13,23 | 13,36 | -0,94% | - |
| 15.07.2025 | 13,54 | 13,56 | 13,48 | 13,48 | -1,13% | - |
| 14.07.2025 | 13,54 | 13,65 | 13,54 | 13,64 | -0,27% | - |
| 11.07.2025 | 13,62 | 13,68 | 13,62 | 13,67 | 0,66% | - |
| 10.07.2025 | 13,49 | 13,59 | 13,49 | 13,59 | -0,31% | - |
| 09.07.2025 | 13,61 | 13,63 | 13,57 | 13,63 | 0,51% | - |
| 08.07.2025 | 13,52 | 13,57 | 13,51 | 13,56 | 0,38% | - |
| 07.07.2025 | 13,65 | 13,70 | 13,43 | 13,51 | -2,23% | - |
| 03.07.2025 | 13,76 | 13,99 | 13,76 | 13,81 | 0,22% | - |
| 02.07.2025 | 13,69 | 13,79 | 13,69 | 13,78 | 0,22% | - |
| 01.07.2025 | 13,67 | 13,89 | 13,67 | 13,75 | 0,31% | - |
| 30.06.2025 | 13,68 | 13,82 | 13,68 | 13,71 | -0,98% | - |
| 27.06.2025 | 13,81 | 13,96 | 13,81 | 13,85 | 0,09% | - |
| 26.06.2025 | 13,68 | 13,85 | 13,68 | 13,83 | 0,94% | - |
| 25.06.2025 | 13,59 | 13,71 | 13,59 | 13,70 | -0,61% | - |
| 24.06.2025 | 13,50 | 13,80 | 13,50 | 13,79 | 2,69% | - |
| 23.06.2025 | 13,23 | 13,43 | 13,23 | 13,43 | -0,37% | - |
| 20.06.2025 | 13,49 | 13,55 | 13,48 | 13,48 | -0,31% | - |
| 18.06.2025 | 13,50 | 13,58 | 13,50 | 13,52 | 0,98% | - |
| 17.06.2025 | 13,47 | 13,49 | 13,39 | 13,39 | -1,96% | - |
| 16.06.2025 | 13,60 | 13,81 | 13,60 | 13,66 | 0,60% | - |
| 13.06.2025 | 13,49 | 13,65 | 13,49 | 13,57 | -1,17% | - |
| 12.06.2025 | 13,68 | 13,77 | 13,68 | 13,74 | 1,10% | - |
| 11.06.2025 | 13,62 | 13,64 | 13,59 | 13,59 | 0,08% | - |
| 10.06.2025 | 13,63 | 13,67 | 13,57 | 13,57 | -1,47% | - |
| 09.06.2025 | 13,77 | 13,86 | 13,77 | 13,78 | -0,20% | - |
| 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% | - |