18,650€
1,91%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,50 | 18,55 | 18,40 | 18,55 | 0,54% | - |
| 08.07.2026 | 18,60 | 18,70 | 18,10 | 18,45 | -0,81% | - |
| 07.07.2026 | 18,50 | 18,80 | 18,50 | 18,60 | 0,54% | - |
| 06.07.2026 | 18,05 | 18,55 | 18,05 | 18,50 | 2,78% | - |
| 03.07.2026 | 18,00 | 18,05 | 17,95 | 18,00 | -0,28% | - |
| 02.07.2026 | 18,00 | 18,40 | 17,90 | 18,05 | 1,40% | - |
| 01.07.2026 | 17,40 | 17,85 | 17,40 | 17,80 | 2,01% | - |
| 30.06.2026 | 17,55 | 17,55 | 17,35 | 17,45 | -0,29% | - |
| 29.06.2026 | 17,30 | 17,55 | 17,30 | 17,50 | -1,41% | - |
| 26.06.2026 | 17,55 | 17,85 | 17,50 | 17,75 | 1,14% | - |
| 25.06.2026 | 17,40 | 17,75 | 17,40 | 17,55 | 0,57% | 4.200,00 |
| 24.06.2026 | 17,70 | 17,75 | 17,35 | 17,45 | -1,69% | - |
| 23.06.2026 | 18,00 | 18,00 | 17,45 | 17,75 | -2,74% | - |
| 22.06.2026 | 18,00 | 18,60 | 17,95 | 18,25 | 1,39% | 5.000,00 |
| 19.06.2026 | 17,90 | 18,00 | 17,80 | 18,00 | -2,17% | - |
| 18.06.2026 | 18,10 | 18,50 | 18,10 | 18,40 | 1,66% | - |
| 17.06.2026 | 17,50 | 18,15 | 17,50 | 18,10 | 3,43% | - |
| 16.06.2026 | 17,40 | 17,60 | 17,30 | 17,50 | 0,57% | - |
| 15.06.2026 | 17,50 | 17,55 | 17,40 | 17,40 | 0,00% | - |
| 12.06.2026 | 17,10 | 17,40 | 17,05 | 17,40 | 0,29% | - |
| 11.06.2026 | 17,10 | 17,40 | 16,90 | 17,35 | 1,76% | - |
| 10.06.2026 | 17,15 | 17,30 | 17,05 | 17,05 | -0,87% | - |
| 09.06.2026 | 17,30 | 17,40 | 17,00 | 17,20 | -0,86% | 14.420,00 |
| 08.06.2026 | 17,25 | 17,50 | 17,15 | 17,35 | 1,46% | - |
| 05.06.2026 | 17,25 | 17,50 | 17,10 | 17,10 | -1,16% | - |
| 04.06.2026 | 17,00 | 17,35 | 16,95 | 17,30 | 2,98% | - |
| 03.06.2026 | 16,70 | 16,95 | 16,70 | 16,80 | 1,82% | - |
| 02.06.2026 | 16,20 | 16,55 | 16,10 | 16,50 | 1,54% | 700,00 |
| 01.06.2026 | 16,10 | 16,40 | 16,05 | 16,25 | 0,93% | - |
| 29.05.2026 | 16,20 | 16,30 | 16,05 | 16,10 | -0,62% | - |
| 28.05.2026 | 16,20 | 16,30 | 16,00 | 16,20 | -0,92% | - |
| 27.05.2026 | 16,35 | 16,45 | 16,25 | 16,35 | -1,51% | - |
| 26.05.2026 | 16,75 | 16,75 | 16,50 | 16,60 | -0,60% | - |
| 25.05.2026 | 16,80 | 16,80 | 16,60 | 16,70 | 0,00% | - |
| 22.05.2026 | 16,70 | 16,85 | 16,60 | 16,70 | 0,00% | - |
| 21.05.2026 | 16,80 | 16,90 | 16,60 | 16,70 | -0,89% | - |
| 20.05.2026 | 16,50 | 16,90 | 16,20 | 16,85 | 0,30% | - |
| 19.05.2026 | 16,75 | 16,95 | 16,70 | 16,80 | 1,82% | - |
| 18.05.2026 | 16,40 | 16,55 | 16,20 | 16,50 | 1,85% | 4.800,00 |
| 15.05.2026 | 15,85 | 16,40 | 15,75 | 16,20 | 3,18% | - |
| 14.05.2026 | 15,60 | 15,95 | 15,30 | 15,70 | -1,26% | - |
| 13.05.2026 | 15,70 | 16,10 | 15,70 | 15,90 | 1,27% | - |
| 12.05.2026 | 15,45 | 15,80 | 15,35 | 15,70 | 1,29% | - |
| 11.05.2026 | 15,25 | 15,55 | 15,20 | 15,50 | 1,97% | - |
| 08.05.2026 | 15,35 | 15,40 | 15,20 | 15,20 | -1,30% | - |
| 07.05.2026 | 15,70 | 15,70 | 15,30 | 15,40 | -1,28% | - |
| 06.05.2026 | 15,20 | 15,75 | 15,15 | 15,60 | 2,63% | - |
| 05.05.2026 | 15,05 | 15,30 | 15,05 | 15,20 | 1,00% | - |
| 04.05.2026 | 15,20 | 15,35 | 15,05 | 15,05 | -1,63% | - |
| 30.04.2026 | 14,85 | 15,40 | 14,85 | 15,30 | 2,34% | - |
| 29.04.2026 | 15,05 | 15,35 | 14,85 | 14,95 | -0,33% | - |
| 28.04.2026 | 15,55 | 15,55 | 14,90 | 15,00 | 0,67% | - |
| 27.04.2026 | 14,70 | 15,05 | 14,70 | 14,90 | 0,68% | - |
| 24.04.2026 | 14,75 | 14,90 | 14,70 | 14,80 | 0,00% | - |
| 23.04.2026 | 14,75 | 14,90 | 14,55 | 14,80 | -1,00% | - |
| 22.04.2026 | 15,05 | 15,05 | 14,85 | 14,95 | -0,33% | 2.860,00 |
| 21.04.2026 | 15,15 | 15,50 | 14,95 | 15,00 | -3,23% | - |
| 20.04.2026 | 15,65 | 15,65 | 15,20 | 15,50 | -1,59% | 14.000,00 |
| 17.04.2026 | 15,40 | 15,80 | 15,35 | 15,75 | 0,96% | - |
| 16.04.2026 | 15,65 | 15,75 | 15,60 | 15,60 | -0,64% | - |
| 15.04.2026 | 15,40 | 15,70 | 15,40 | 15,70 | 1,62% | 9.678,00 |
| 14.04.2026 | 15,40 | 15,50 | 15,20 | 15,45 | -0,32% | - |
| 13.04.2026 | 15,35 | 15,50 | 15,25 | 15,50 | 1,31% | - |
| 10.04.2026 | 15,50 | 15,50 | 15,25 | 15,30 | -1,29% | - |
| 09.04.2026 | 15,50 | 15,75 | 15,20 | 15,50 | -1,90% | - |
| 08.04.2026 | 15,45 | 15,90 | 15,40 | 15,80 | 3,61% | - |
| 07.04.2026 | 15,25 | 15,35 | 15,00 | 15,25 | 0,66% | - |
| 02.04.2026 | 14,85 | 15,20 | 14,85 | 15,15 | -0,98% | - |
| 01.04.2026 | 15,20 | 15,45 | 14,85 | 15,30 | 4,08% | - |
| 31.03.2026 | 14,35 | 14,70 | 14,20 | 14,70 | 2,80% | 1.120,00 |
| 30.03.2026 | 14,25 | 14,45 | 14,20 | 14,30 | 0,00% | - |
| 27.03.2026 | 14,50 | 14,55 | 14,15 | 14,30 | -1,04% | - |
| 26.03.2026 | 14,65 | 14,65 | 14,45 | 14,45 | -1,03% | - |
| 25.03.2026 | 14,50 | 14,90 | 14,50 | 14,60 | 0,69% | - |
| 24.03.2026 | 14,40 | 14,60 | 14,35 | 14,50 | 1,05% | - |
| 23.03.2026 | 14,10 | 14,65 | 13,75 | 14,35 | 0,70% | 28.755,00 |
| 20.03.2026 | 14,65 | 14,75 | 14,20 | 14,25 | -2,40% | - |
| 19.03.2026 | 14,60 | 14,80 | 14,40 | 14,60 | 0,00% | - |
| 18.03.2026 | 14,65 | 15,05 | 14,55 | 14,60 | -0,34% | - |
| 17.03.2026 | 14,50 | 14,75 | 14,50 | 14,65 | 0,69% | - |
| 16.03.2026 | 14,45 | 14,65 | 14,35 | 14,55 | 0,34% | - |
| 13.03.2026 | 14,35 | 14,65 | 14,25 | 14,50 | 1,05% | - |
| 12.03.2026 | 14,60 | 14,60 | 14,20 | 14,35 | -2,05% | - |
| 11.03.2026 | 14,65 | 14,70 | 14,35 | 14,65 | -3,30% | - |
| 10.03.2026 | 14,90 | 15,25 | 14,85 | 15,15 | 3,06% | - |
| 09.03.2026 | 14,55 | 14,90 | 14,25 | 14,70 | 0,00% | - |
| 06.03.2026 | 14,85 | 15,40 | 14,60 | 14,70 | -1,01% | - |
| 05.03.2026 | 15,15 | 15,25 | 14,70 | 14,85 | -1,98% | - |
| 04.03.2026 | 14,65 | 15,20 | 14,55 | 15,15 | 1,00% | - |
| 03.03.2026 | 15,40 | 15,40 | 14,15 | 15,00 | -3,23% | - |
| 02.03.2026 | 15,50 | 15,60 | 15,00 | 15,50 | -1,90% | - |
| 27.02.2026 | 16,00 | 16,40 | 15,60 | 15,80 | -1,56% | - |
| 26.02.2026 | 15,70 | 16,20 | 15,70 | 16,05 | 1,58% | - |
| 25.02.2026 | 15,40 | 15,85 | 15,35 | 15,80 | -0,63% | - |
| 24.02.2026 | 16,20 | 16,20 | 15,60 | 15,90 | -1,55% | - |
| 23.02.2026 | 16,30 | 16,60 | 16,10 | 16,15 | -1,52% | - |
| 20.02.2026 | 16,40 | 16,40 | 16,05 | 16,40 | 0,00% | - |
| 19.02.2026 | 16,40 | 16,55 | 16,30 | 16,40 | 0,00% | - |
| 18.02.2026 | 16,30 | 16,50 | 16,25 | 16,40 | 0,92% | - |
| 17.02.2026 | 16,15 | 16,30 | 15,55 | 16,25 | -0,61% | - |