15,100€
-0,66%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 15,25 | 15,40 | 15,10 | 15,10 | -0,66% | - |
| 22.01.2026 | 15,65 | 15,65 | 15,20 | 15,20 | -2,56% | - |
| 21.01.2026 | 15,40 | 15,65 | 15,20 | 15,60 | 0,00% | - |
| 20.01.2026 | 15,95 | 15,95 | 15,40 | 15,60 | -2,19% | - |
| 19.01.2026 | 16,10 | 16,15 | 15,95 | 15,95 | -2,15% | - |
| 16.01.2026 | 16,10 | 16,35 | 16,10 | 16,30 | 1,56% | - |
| 15.01.2026 | 16,00 | 16,15 | 15,90 | 16,05 | 2,88% | 6.000,00 |
| 14.01.2026 | 15,30 | 15,70 | 15,30 | 15,60 | 3,65% | - |
| 13.01.2026 | 14,75 | 15,10 | 14,75 | 15,05 | 1,69% | - |
| 12.01.2026 | 14,60 | 15,35 | 14,50 | 14,80 | 1,37% | 50.700,00 |
| 09.01.2026 | 14,40 | 14,75 | 14,30 | 14,60 | 1,39% | - |
| 08.01.2026 | 14,15 | 14,40 | 14,15 | 14,40 | 1,41% | 17.100,00 |
| 07.01.2026 | 14,20 | 14,30 | 14,20 | 14,20 | 0,35% | - |
| 06.01.2026 | 14,15 | 14,30 | 14,15 | 14,15 | 1,43% | 21.600,00 |
| 05.01.2026 | 13,65 | 14,00 | 13,65 | 13,95 | 2,95% | - |
| 02.01.2026 | 13,55 | 13,70 | 13,45 | 13,55 | 1,88% | - |
| 30.12.2025 | 13,45 | 13,90 | 13,30 | 13,30 | 0,00% | - |
| 29.12.2025 | 13,45 | 13,85 | 13,30 | 13,30 | -0,75% | - |
| 23.12.2025 | 13,40 | 13,95 | 13,40 | 13,40 | 0,37% | - |
| 19.12.2025 | 13,35 | 13,70 | 13,35 | 13,35 | -2,91% | - |
| 17.12.2025 | 13,80 | 13,80 | 13,35 | 13,75 | -0,36% | - |
| 16.12.2025 | 13,65 | 13,80 | 13,60 | 13,80 | -3,83% | - |
| 15.12.2025 | 14,00 | 14,35 | 13,90 | 14,35 | 4,36% | - |
| 12.12.2025 | 13,75 | 13,75 | 13,65 | 13,75 | 1,85% | - |
| 11.12.2025 | 13,50 | 13,55 | 13,45 | 13,50 | 2,27% | - |
| 09.12.2025 | 14,00 | 14,00 | 13,20 | 13,20 | -5,71% | - |
| 08.12.2025 | 14,10 | 14,10 | 13,65 | 14,00 | 2,19% | 2.072,00 |
| 05.12.2025 | 13,95 | 14,25 | 13,70 | 13,70 | -0,36% | - |
| 03.12.2025 | 13,65 | 13,75 | 13,65 | 13,75 | 1,85% | - |
| 02.12.2025 | 14,05 | 14,25 | 13,50 | 13,50 | -0,37% | - |
| 01.12.2025 | 13,65 | 13,65 | 13,55 | 13,55 | -0,73% | - |
| 28.11.2025 | 13,45 | 13,70 | 13,40 | 13,65 | 4,20% | - |
| 24.11.2025 | 13,20 | 13,35 | 13,10 | 13,10 | -2,96% | - |
| 20.11.2025 | 13,25 | 13,50 | 12,95 | 13,50 | 3,05% | 9.000,00 |
| 19.11.2025 | 13,10 | 13,15 | 13,00 | 13,10 | -2,24% | - |
| 17.11.2025 | 13,55 | 13,60 | 13,25 | 13,40 | 0,00% | - |
| 14.11.2025 | 13,75 | 13,80 | 13,35 | 13,40 | -1,11% | - |
| 13.11.2025 | 13,60 | 13,65 | 13,45 | 13,55 | 1,50% | - |
| 12.11.2025 | 13,25 | 13,70 | 13,25 | 13,35 | 3,49% | - |
| 11.11.2025 | 13,00 | 13,15 | 12,90 | 12,90 | 0,00% | - |
| 10.11.2025 | 13,15 | 13,40 | 12,90 | 12,90 | 0,00% | - |
| 05.11.2025 | 13,05 | 13,30 | 12,90 | 12,90 | -0,77% | - |
| 03.11.2025 | 13,10 | 13,20 | 13,00 | 13,00 | 1,56% | - |
| 30.10.2025 | 13,30 | 13,30 | 12,80 | 12,80 | -0,78% | - |
| 29.10.2025 | 12,90 | 12,95 | 12,75 | 12,90 | -1,90% | - |
| 27.10.2025 | 12,85 | 13,15 | 12,75 | 13,15 | 4,37% | - |
| 24.10.2025 | 12,90 | 12,90 | 12,55 | 12,60 | -1,95% | - |
| 22.10.2025 | 13,15 | 13,20 | 12,85 | 12,85 | -3,02% | - |
| 20.10.2025 | 13,05 | 13,50 | 13,05 | 13,25 | 1,15% | - |
| 17.10.2025 | 12,80 | 13,10 | 12,65 | 13,10 | -2,24% | - |
| 16.10.2025 | 13,00 | 13,40 | 12,95 | 13,40 | 5,10% | - |
| 14.10.2025 | 12,85 | 12,85 | 12,75 | 12,75 | 1,19% | - |
| 13.10.2025 | 12,60 | 13,20 | 12,60 | 12,60 | -4,55% | 4.000,00 |
| 03.10.2025 | 13,65 | 13,70 | 13,20 | 13,20 | -0,38% | - |
| 02.10.2025 | 13,20 | 13,35 | 13,20 | 13,25 | -1,49% | - |
| 01.10.2025 | 13,50 | 13,50 | 13,40 | 13,45 | 1,13% | - |
| 29.09.2025 | 13,40 | 13,75 | 13,30 | 13,30 | -1,48% | - |
| 25.09.2025 | 13,65 | 13,65 | 13,50 | 13,50 | 0,75% | - |
| 24.09.2025 | 13,60 | 13,70 | 13,40 | 13,40 | 0,75% | - |
| 22.09.2025 | 13,30 | 13,85 | 13,30 | 13,30 | -2,56% | - |
| 19.09.2025 | 13,65 | 13,70 | 13,25 | 13,65 | 3,80% | - |
| 18.09.2025 | 13,05 | 13,45 | 13,05 | 13,15 | -1,50% | - |
| 16.09.2025 | 13,25 | 13,35 | 13,25 | 13,35 | 1,14% | - |
| 15.09.2025 | 13,35 | 13,35 | 13,20 | 13,20 | -0,38% | - |
| 12.09.2025 | 13,35 | 13,35 | 13,20 | 13,25 | 0,00% | - |
| 09.09.2025 | 13,15 | 13,25 | 13,10 | 13,25 | 1,53% | - |
| 05.09.2025 | 13,20 | 13,25 | 12,95 | 13,05 | -0,76% | - |
| 04.09.2025 | 12,95 | 13,15 | 12,95 | 13,15 | 2,33% | - |
| 03.09.2025 | 12,75 | 13,10 | 12,65 | 12,85 | -2,28% | - |
| 02.09.2025 | 13,00 | 13,40 | 12,95 | 13,15 | 0,77% | - |
| 01.09.2025 | 13,40 | 13,40 | 13,00 | 13,05 | 0,00% | - |
| 29.08.2025 | 13,05 | 13,40 | 13,00 | 13,05 | -1,14% | - |
| 28.08.2025 | 13,25 | 13,25 | 13,15 | 13,20 | 0,76% | - |
| 27.08.2025 | 13,20 | 13,40 | 12,95 | 13,10 | -1,50% | - |
| 26.08.2025 | 13,35 | 13,35 | 13,15 | 13,30 | 0,00% | - |
| 25.08.2025 | 13,25 | 13,35 | 13,15 | 13,30 | 0,00% | - |
| 22.08.2025 | 13,20 | 13,60 | 13,15 | 13,30 | 0,76% | - |
| 21.08.2025 | 13,20 | 13,25 | 13,05 | 13,20 | 0,38% | - |
| 20.08.2025 | 13,45 | 13,50 | 13,05 | 13,15 | 0,77% | - |
| 19.08.2025 | 13,20 | 13,40 | 13,05 | 13,05 | -2,61% | - |
| 18.08.2025 | 13,40 | 13,60 | 13,35 | 13,40 | -1,11% | - |
| 15.08.2025 | 14,10 | 14,10 | 13,55 | 13,55 | 3,44% | - |
| 14.08.2025 | 13,40 | 13,40 | 12,95 | 13,10 | 1,95% | - |
| 13.08.2025 | 13,10 | 13,10 | 12,80 | 12,85 | -0,39% | - |
| 12.08.2025 | 12,90 | 13,25 | 12,80 | 12,90 | 3,20% | - |
| 11.08.2025 | 12,40 | 12,55 | 12,35 | 12,50 | 0,00% | - |
| 08.08.2025 | 12,45 | 12,50 | 12,35 | 12,50 | 1,21% | - |
| 07.08.2025 | 12,50 | 12,65 | 12,25 | 12,35 | 2,07% | 9.893,00 |
| 06.08.2025 | 12,10 | 12,35 | 12,05 | 12,10 | 0,41% | - |
| 05.08.2025 | 12,40 | 12,40 | 12,00 | 12,05 | 1,26% | - |
| 04.08.2025 | 11,95 | 12,20 | 11,75 | 11,90 | -1,24% | 1.576,00 |
| 01.08.2025 | 12,25 | 12,60 | 12,00 | 12,05 | -1,23% | - |
| 31.07.2025 | 12,30 | 12,70 | 12,15 | 12,20 | 0,00% | - |
| 30.07.2025 | 12,50 | 12,50 | 12,15 | 12,20 | 0,83% | - |
| 29.07.2025 | 12,10 | 12,40 | 12,05 | 12,10 | -0,82% | 1.200,00 |
| 28.07.2025 | 12,20 | 12,45 | 12,05 | 12,20 | -2,01% | - |
| 25.07.2025 | 12,55 | 12,65 | 12,45 | 12,45 | -1,19% | - |
| 24.07.2025 | 12,85 | 12,85 | 12,50 | 12,60 | 2,02% | - |
| 23.07.2025 | 12,10 | 12,45 | 12,05 | 12,35 | 6,01% | - |
| 22.07.2025 | 11,65 | 11,70 | 11,50 | 11,65 | 1,30% | - |