12,686$
-2,33%
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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,99 | 12,99 | 12,69 | 12,69 | -2,30% | - |
| 20.02.2025 | 13,13 | 13,13 | 12,96 | 12,99 | -1,10% | - |
| 19.02.2025 | 13,23 | 13,23 | 13,09 | 13,13 | -1,11% | - |
| 18.02.2025 | 13,27 | 13,28 | 13,25 | 13,28 | 3,53% | - |
| 14.02.2025 | 12,67 | 12,83 | 12,67 | 12,83 | 2,30% | - |
| 13.02.2025 | 12,63 | 12,63 | 12,50 | 12,54 | 1,57% | - |
| 12.02.2025 | 12,36 | 12,40 | 12,34 | 12,34 | -0,68% | - |
| 11.02.2025 | 12,47 | 12,47 | 12,39 | 12,43 | 0,31% | - |
| 10.02.2025 | 12,55 | 12,55 | 12,38 | 12,39 | -1,24% | - |
| 07.02.2025 | 12,55 | 12,58 | 12,54 | 12,55 | -0,78% | - |
| 06.02.2025 | 12,59 | 12,65 | 12,59 | 12,64 | 0,40% | - |
| 05.02.2025 | 12,58 | 12,59 | 12,57 | 12,59 | 0,72% | - |
| 04.02.2025 | 12,76 | 12,76 | 12,50 | 12,50 | 0,46% | - |
| 03.02.2025 | 12,51 | 12,51 | 12,37 | 12,45 | -1,49% | - |
| 31.01.2025 | 12,77 | 12,77 | 12,63 | 12,64 | -0,82% | - |
| 30.01.2025 | 12,78 | 12,78 | 12,74 | 12,74 | 0,16% | - |
| 29.01.2025 | 12,72 | 12,72 | 12,68 | 12,72 | -0,69% | - |
| 28.01.2025 | 12,78 | 12,91 | 12,78 | 12,81 | 3,44% | - |
| 27.01.2025 | 12,35 | 12,38 | 12,34 | 12,38 | 0,61% | - |
| 24.01.2025 | 12,26 | 12,31 | 12,25 | 12,31 | 0,66% | - |
| 23.01.2025 | 12,20 | 12,23 | 12,20 | 12,23 | 0,20% | - |
| 22.01.2025 | 12,21 | 12,26 | 12,20 | 12,20 | -2,51% | - |
| 21.01.2025 | 12,34 | 12,54 | 12,34 | 12,52 | 3,89% | - |
| 17.01.2025 | 12,02 | 12,07 | 12,00 | 12,05 | -0,28% | - |
| 16.01.2025 | 12,15 | 12,15 | 12,08 | 12,08 | -1,14% | - |
| 15.01.2025 | 12,13 | 12,23 | 12,13 | 12,22 | 3,47% | - |
| 14.01.2025 | 11,77 | 11,81 | 11,77 | 11,81 | -0,48% | - |
| 13.01.2025 | 11,74 | 11,87 | 11,74 | 11,87 | 0,19% | - |
| 10.01.2025 | 11,96 | 11,96 | 11,77 | 11,85 | -1,90% | - |
| 08.01.2025 | 12,11 | 12,11 | 12,06 | 12,07 | -0,53% | - |
| 07.01.2025 | 12,11 | 12,16 | 12,10 | 12,14 | 2,49% | - |
| 06.01.2025 | 11,88 | 11,88 | 11,84 | 11,84 | 0,94% | - |
| 03.01.2025 | 11,76 | 11,80 | 11,72 | 11,73 | 0,59% | - |
| 02.01.2025 | 11,64 | 11,71 | 11,63 | 11,66 | 0,67% | - |
| 27.12.2024 | 11,53 | 11,60 | 11,53 | 11,59 | 1,02% | - |
| 23.12.2024 | 11,40 | 11,47 | 11,40 | 11,47 | 0,28% | - |
| 20.12.2024 | 11,39 | 11,46 | 11,34 | 11,44 | -0,99% | - |
| 19.12.2024 | 11,63 | 11,69 | 11,55 | 11,55 | -0,07% | - |
| 18.12.2024 | 11,76 | 11,81 | 11,56 | 11,56 | -2,29% | - |
| 17.12.2024 | 11,90 | 11,90 | 11,81 | 11,83 | -1,41% | - |
| 16.12.2024 | 11,97 | 12,01 | 11,97 | 12,00 | -0,75% | - |
| 13.12.2024 | 12,13 | 12,13 | 12,09 | 12,09 | -0,76% | - |
| 12.12.2024 | 12,10 | 12,20 | 12,10 | 12,18 | 0,69% | - |
| 11.12.2024 | 12,15 | 12,15 | 12,09 | 12,10 | 1,61% | - |
| 10.12.2024 | 11,94 | 11,94 | 11,90 | 11,91 | -0,73% | - |
| 09.12.2024 | 12,01 | 12,02 | 12,00 | 12,00 | -0,54% | - |
| 06.12.2024 | 12,10 | 12,10 | 12,06 | 12,06 | -0,48% | - |
| 05.12.2024 | 12,09 | 12,14 | 12,08 | 12,12 | 0,78% | - |
| 04.12.2024 | 12,11 | 12,11 | 12,02 | 12,03 | -1,60% | - |
| 03.12.2024 | 12,31 | 12,31 | 12,21 | 12,22 | 0,55% | - |
| 02.12.2024 | 12,22 | 12,22 | 12,14 | 12,15 | 2,21% | - |
| 29.11.2024 | 11,90 | 11,91 | 11,85 | 11,89 | 2,26% | - |
| 27.11.2024 | 11,61 | 11,66 | 11,61 | 11,63 | -0,03% | - |
| 26.11.2024 | 11,67 | 11,67 | 11,61 | 11,63 | -1,68% | - |
| 25.11.2024 | 11,88 | 11,89 | 11,82 | 11,83 | 0,31% | - |
| 22.11.2024 | 11,82 | 11,82 | 11,79 | 11,79 | 0,45% | - |
| 21.11.2024 | 11,74 | 11,76 | 11,72 | 11,74 | 0,68% | - |
| 20.11.2024 | 11,72 | 11,72 | 11,64 | 11,66 | -1,40% | - |
| 19.11.2024 | 11,80 | 11,83 | 11,79 | 11,83 | 0,47% | - |
| 18.11.2024 | 11,69 | 11,77 | 11,68 | 11,77 | 0,88% | - |
| 15.11.2024 | 11,74 | 11,74 | 11,64 | 11,67 | -3,03% | - |
| 14.11.2024 | 11,90 | 12,03 | 11,88 | 12,03 | 4,56% | - |
| 13.11.2024 | 11,56 | 11,56 | 11,50 | 11,51 | -0,36% | - |
| 12.11.2024 | 11,72 | 11,72 | 11,55 | 11,55 | -0,84% | - |
| 11.11.2024 | 11,45 | 11,66 | 11,45 | 11,65 | 1,25% | - |
| 08.11.2024 | 11,52 | 11,52 | 11,48 | 11,50 | -0,15% | - |
| 07.11.2024 | 11,46 | 11,55 | 11,46 | 11,52 | 1,40% | - |
| 06.11.2024 | 11,19 | 11,36 | 11,19 | 11,36 | 4,98% | - |
| 05.11.2024 | 10,71 | 10,82 | 10,70 | 10,82 | 0,66% | - |
| 04.11.2024 | 10,70 | 10,79 | 10,70 | 10,75 | 0,18% | - |
| 01.11.2024 | 10,69 | 10,76 | 10,69 | 10,73 | 1,22% | - |
| 31.10.2024 | 10,54 | 10,61 | 10,54 | 10,60 | -0,09% | - |
| 30.10.2024 | 10,63 | 10,66 | 10,61 | 10,61 | 0,75% | - |
| 29.10.2024 | 10,51 | 10,56 | 10,51 | 10,53 | 2,25% | - |
| 28.10.2024 | 10,26 | 10,30 | 10,26 | 10,30 | 0,47% | - |
| 25.10.2024 | 10,23 | 10,28 | 10,23 | 10,25 | -0,50% | - |
| 24.10.2024 | 10,28 | 10,31 | 10,28 | 10,31 | 0,79% | - |
| 23.10.2024 | 10,18 | 10,23 | 10,18 | 10,23 | -3,75% | - |
| 22.10.2024 | 10,53 | 10,62 | 10,53 | 10,62 | -1,08% | - |
| 21.10.2024 | 10,76 | 10,79 | 10,74 | 10,74 | -2,18% | - |
| 18.10.2024 | 11,06 | 11,06 | 10,96 | 10,98 | 0,69% | - |
| 17.10.2024 | 10,91 | 10,93 | 10,90 | 10,90 | 1,15% | - |
| 16.10.2024 | 10,67 | 10,78 | 10,67 | 10,78 | 1,50% | - |
| 15.10.2024 | 10,67 | 10,67 | 10,62 | 10,62 | -1,19% | - |
| 14.10.2024 | 10,50 | 10,78 | 10,50 | 10,75 | 0,65% | - |
| 11.10.2024 | 10,43 | 10,68 | 10,43 | 10,68 | 3,36% | - |
| 10.10.2024 | 10,24 | 10,34 | 10,24 | 10,33 | 1,34% | - |
| 09.10.2024 | 10,15 | 10,19 | 10,15 | 10,19 | -0,82% | - |
| 08.10.2024 | 10,27 | 10,30 | 10,26 | 10,28 | -1,16% | - |
| 07.10.2024 | 10,27 | 10,41 | 10,27 | 10,40 | 0,60% | - |
| 04.10.2024 | 10,18 | 10,34 | 10,18 | 10,34 | 3,89% | - |
| 03.10.2024 | 9,90 | 9,96 | 9,90 | 9,95 | -1,71% | - |
| 02.10.2024 | 10,17 | 10,17 | 10,10 | 10,12 | -1,25% | - |
| 01.10.2024 | 10,24 | 10,26 | 10,23 | 10,25 | 0,42% | - |
| 30.09.2024 | 10,21 | 10,22 | 10,20 | 10,21 | 0,25% | - |
| 27.09.2024 | 9,96 | 10,26 | 9,96 | 10,18 | -2,28% | - |
| 26.09.2024 | 10,28 | 10,42 | 10,28 | 10,42 | 3,08% | - |
| 25.09.2024 | 10,12 | 10,12 | 10,08 | 10,11 | -2,79% | - |
| 24.09.2024 | 10,36 | 10,41 | 10,36 | 10,40 | -1,39% | - |
| 23.09.2024 | 10,34 | 10,55 | 10,34 | 10,55 | 0,66% | - |