10,400€
-0,95%
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 |
---|---|---|---|---|---|---|
25.04.2025 | 10,65 | 10,85 | 10,60 | 10,80 | 0,47% | - |
24.04.2025 | 10,60 | 10,80 | 10,50 | 10,75 | 0,94% | - |
23.04.2025 | 10,45 | 10,70 | 10,45 | 10,65 | 2,40% | - |
22.04.2025 | 10,10 | 10,45 | 10,10 | 10,40 | 0,00% | - |
17.04.2025 | 10,20 | 10,60 | 10,20 | 10,40 | 1,96% | - |
16.04.2025 | 10,25 | 10,45 | 10,00 | 10,20 | -2,86% | 40,00 |
15.04.2025 | 10,20 | 10,65 | 10,20 | 10,50 | 1,94% | - |
14.04.2025 | 10,20 | 10,35 | 10,15 | 10,30 | 0,98% | - |
11.04.2025 | 10,38 | 10,45 | 9,83 | 10,20 | 3,03% | - |
10.04.2025 | 10,80 | 10,80 | 9,75 | 9,90 | -8,76% | - |
09.04.2025 | 10,03 | 11,20 | 9,55 | 10,85 | 10,15% | - |
08.04.2025 | 10,10 | 10,60 | 9,78 | 9,85 | -0,76% | - |
07.04.2025 | 9,50 | 10,20 | 9,20 | 9,93 | -1,98% | - |
04.04.2025 | 10,35 | 10,50 | 9,70 | 10,13 | -7,53% | - |
03.04.2025 | 11,35 | 11,40 | 10,90 | 10,95 | -9,88% | - |
02.04.2025 | 12,10 | 12,25 | 12,05 | 12,15 | -3,57% | - |
01.04.2025 | 12,10 | 12,60 | 12,10 | 12,60 | 0,00% | 80,00 |
31.03.2025 | 12,65 | 12,85 | 12,35 | 12,60 | -2,70% | - |
28.03.2025 | 12,70 | 13,20 | 12,70 | 12,95 | -3,72% | - |
27.03.2025 | 13,30 | 13,50 | 13,30 | 13,45 | 0,00% | - |
26.03.2025 | 13,25 | 13,50 | 13,20 | 13,45 | -1,47% | - |
25.03.2025 | 13,30 | 13,75 | 13,30 | 13,65 | 0,74% | - |
24.03.2025 | 13,55 | 13,75 | 13,40 | 13,55 | -2,17% | - |
21.03.2025 | 13,80 | 14,00 | 13,60 | 13,85 | 4,92% | - |
20.03.2025 | 12,80 | 13,30 | 12,80 | 13,20 | 0,00% | - |
19.03.2025 | 12,95 | 13,35 | 12,80 | 13,20 | 0,76% | - |
18.03.2025 | 12,80 | 13,15 | 12,80 | 13,10 | 3,15% | - |
17.03.2025 | 12,55 | 12,75 | 12,55 | 12,70 | 1,20% | - |
14.03.2025 | 12,40 | 12,70 | 12,25 | 12,55 | 3,29% | - |
13.03.2025 | 12,45 | 12,50 | 12,10 | 12,15 | 1,25% | - |
12.03.2025 | 11,80 | 12,25 | 11,80 | 12,00 | 3,00% | - |
11.03.2025 | 11,85 | 12,10 | 11,50 | 11,65 | -0,85% | - |
10.03.2025 | 11,90 | 12,35 | 11,70 | 11,75 | -2,08% | - |
07.03.2025 | 12,00 | 12,25 | 11,80 | 12,00 | -0,41% | - |
06.03.2025 | 12,05 | 12,40 | 12,00 | 12,05 | 0,00% | - |
05.03.2025 | 11,90 | 12,35 | 11,90 | 12,05 | 0,42% | - |
04.03.2025 | 12,60 | 12,60 | 11,85 | 12,00 | -2,44% | - |
03.03.2025 | 12,70 | 12,70 | 12,25 | 12,30 | 0,41% | - |
28.02.2025 | 12,25 | 12,50 | 12,10 | 12,25 | -2,00% | - |
27.02.2025 | 12,65 | 12,65 | 12,25 | 12,50 | 2,04% | - |
26.02.2025 | 12,25 | 12,35 | 12,15 | 12,25 | 0,00% | - |
25.02.2025 | 12,45 | 12,75 | 12,15 | 12,25 | 2,08% | - |
24.02.2025 | 12,70 | 12,70 | 11,90 | 12,00 | -0,83% | - |
21.02.2025 | 12,45 | 12,55 | 12,10 | 12,10 | -2,02% | - |
20.02.2025 | 12,40 | 12,90 | 12,35 | 12,35 | -1,98% | - |
19.02.2025 | 12,60 | 12,80 | 12,55 | 12,60 | -1,18% | - |
18.02.2025 | 12,70 | 13,00 | 12,65 | 12,75 | 0,39% | - |
17.02.2025 | 12,20 | 12,75 | 12,20 | 12,70 | 3,67% | - |
14.02.2025 | 12,45 | 12,45 | 12,05 | 12,25 | 1,66% | - |
13.02.2025 | 11,80 | 12,30 | 11,80 | 12,05 | 1,26% | 800,00 |
12.02.2025 | 11,95 | 12,05 | 11,85 | 11,90 | -0,42% | - |
11.02.2025 | 12,35 | 12,40 | 11,95 | 11,95 | -0,42% | - |
10.02.2025 | 12,00 | 12,25 | 11,95 | 12,00 | -1,23% | - |
07.02.2025 | 12,20 | 12,20 | 12,05 | 12,15 | -0,41% | - |
06.02.2025 | 12,10 | 12,25 | 12,05 | 12,20 | 0,41% | - |
05.02.2025 | 11,90 | 12,35 | 11,90 | 12,15 | 0,83% | - |
04.02.2025 | 12,00 | 12,40 | 12,00 | 12,05 | -0,82% | - |
03.02.2025 | 12,00 | 12,45 | 12,00 | 12,15 | 0,00% | - |
31.01.2025 | 12,20 | 12,40 | 12,15 | 12,15 | -0,82% | - |
30.01.2025 | 12,10 | 12,25 | 12,10 | 12,25 | 0,00% | - |
29.01.2025 | 12,30 | 12,35 | 12,15 | 12,25 | -0,41% | - |
28.01.2025 | 12,40 | 12,45 | 12,15 | 12,30 | 4,68% | - |
27.01.2025 | 12,05 | 12,05 | 11,60 | 11,75 | 0,00% | - |
24.01.2025 | 11,70 | 11,80 | 11,65 | 11,75 | 0,00% | - |
23.01.2025 | 11,65 | 11,75 | 11,65 | 11,75 | 0,86% | - |
22.01.2025 | 11,75 | 12,00 | 11,65 | 11,65 | -3,32% | - |
21.01.2025 | 12,10 | 12,15 | 11,80 | 12,05 | 0,00% | - |
20.01.2025 | 12,15 | 12,15 | 12,05 | 12,05 | 2,55% | - |
17.01.2025 | 11,75 | 11,75 | 11,60 | 11,75 | 0,00% | - |
16.01.2025 | 11,80 | 11,85 | 11,70 | 11,75 | -0,84% | - |
15.01.2025 | 11,95 | 11,95 | 11,60 | 11,85 | 3,49% | - |
14.01.2025 | 11,60 | 11,60 | 11,40 | 11,45 | -1,72% | - |
13.01.2025 | 11,85 | 11,90 | 11,50 | 11,65 | 0,87% | - |
10.01.2025 | 11,60 | 11,95 | 11,50 | 11,55 | -1,28% | - |
09.01.2025 | 11,70 | 11,75 | 11,70 | 11,70 | 0,00% | - |
08.01.2025 | 11,70 | 11,80 | 11,65 | 11,70 | 0,00% | - |
07.01.2025 | 11,55 | 12,00 | 11,55 | 11,70 | 2,63% | - |
06.01.2025 | 11,30 | 11,70 | 11,30 | 11,40 | 0,00% | - |
03.01.2025 | 11,30 | 11,55 | 11,25 | 11,40 | 0,44% | - |
02.01.2025 | 11,35 | 11,45 | 11,15 | 11,35 | 1,79% | - |
30.12.2024 | 11,00 | 11,15 | 11,00 | 11,15 | 0,00% | - |
27.12.2024 | 11,30 | 11,30 | 11,00 | 11,15 | 0,90% | - |
23.12.2024 | 11,25 | 11,25 | 10,90 | 11,05 | 1,38% | - |
20.12.2024 | 10,95 | 11,15 | 10,75 | 10,90 | -1,80% | - |
19.12.2024 | 11,55 | 11,55 | 11,05 | 11,10 | 0,00% | 15.540,00 |
18.12.2024 | 11,20 | 11,55 | 11,10 | 11,10 | -1,33% | - |
17.12.2024 | 11,00 | 11,35 | 11,00 | 11,25 | -1,32% | - |
16.12.2024 | 11,40 | 11,75 | 11,35 | 11,40 | -1,30% | - |
13.12.2024 | 11,65 | 11,80 | 11,45 | 11,55 | -0,86% | - |
12.12.2024 | 11,55 | 11,65 | 11,50 | 11,65 | 0,87% | - |
11.12.2024 | 11,55 | 11,80 | 11,45 | 11,55 | 3,13% | - |
10.12.2024 | 11,20 | 11,40 | 11,20 | 11,20 | -0,88% | - |
09.12.2024 | 11,30 | 11,50 | 11,30 | 11,30 | -0,88% | - |
06.12.2024 | 11,20 | 11,45 | 11,20 | 11,40 | 0,00% | - |
05.12.2024 | 11,40 | 11,75 | 11,40 | 11,40 | -0,44% | - |
04.12.2024 | 11,50 | 11,65 | 11,40 | 11,45 | -1,72% | - |
03.12.2024 | 11,55 | 11,95 | 11,55 | 11,65 | 0,87% | - |
02.12.2024 | 11,55 | 11,90 | 11,50 | 11,55 | 2,67% | - |
29.11.2024 | 11,55 | 11,60 | 11,20 | 11,25 | 2,27% | 800,00 |
28.11.2024 | 10,90 | 11,00 | 10,90 | 11,00 | 0,46% | - |