18,056$
-0,80%
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 |
|---|---|---|---|---|---|---|
| 10.04.2026 | 18,01 | 18,19 | 17,98 | 18,04 | -0,87% | - |
| 09.04.2026 | 17,89 | 18,29 | 17,81 | 18,20 | -1,22% | - |
| 08.04.2026 | 18,45 | 18,56 | 18,30 | 18,43 | 4,51% | - |
| 07.04.2026 | 17,57 | 17,63 | 17,34 | 17,63 | 0,80% | - |
| 02.04.2026 | 17,17 | 17,56 | 17,11 | 17,49 | -1,30% | - |
| 01.04.2026 | 17,75 | 17,94 | 17,60 | 17,72 | 4,52% | - |
| 31.03.2026 | 16,44 | 16,97 | 16,44 | 16,96 | 3,86% | - |
| 30.03.2026 | 16,47 | 16,55 | 16,27 | 16,33 | -0,47% | - |
| 27.03.2026 | 16,57 | 16,64 | 16,40 | 16,40 | -1,49% | - |
| 26.03.2026 | 16,85 | 16,92 | 16,60 | 16,65 | -2,08% | - |
| 25.03.2026 | 17,14 | 17,16 | 16,95 | 17,00 | 1,64% | - |
| 24.03.2026 | 16,64 | 16,86 | 16,60 | 16,73 | 0,14% | - |
| 23.03.2026 | 16,79 | 16,91 | 16,47 | 16,71 | 1,88% | - |
| 20.03.2026 | 17,03 | 17,03 | 16,40 | 16,40 | -3,01% | - |
| 19.03.2026 | 16,65 | 17,01 | 16,52 | 16,91 | 0,62% | - |
| 18.03.2026 | 16,84 | 16,88 | 16,80 | 16,80 | -0,23% | - |
| 17.03.2026 | 16,86 | 17,00 | 16,82 | 16,84 | 0,53% | - |
| 16.03.2026 | 16,71 | 16,84 | 16,64 | 16,75 | 1,83% | - |
| 13.03.2026 | 16,77 | 16,77 | 16,45 | 16,45 | -0,08% | - |
| 12.03.2026 | 16,61 | 16,65 | 16,35 | 16,47 | -3,01% | - |
| 11.03.2026 | 16,94 | 17,05 | 16,79 | 16,98 | -2,52% | - |
| 10.03.2026 | 17,51 | 17,77 | 17,33 | 17,42 | 0,68% | - |
| 09.03.2026 | 16,71 | 17,30 | 16,71 | 17,30 | 1,43% | - |
| 06.03.2026 | 16,97 | 17,17 | 16,88 | 17,05 | -0,95% | - |
| 05.03.2026 | 17,40 | 17,51 | 17,02 | 17,22 | -2,47% | - |
| 04.03.2026 | 17,19 | 17,66 | 17,19 | 17,65 | 0,77% | - |
| 03.03.2026 | 16,83 | 17,60 | 16,81 | 17,52 | -3,29% | - |
| 02.03.2026 | 17,72 | 18,18 | 17,67 | 18,11 | -1,77% | - |
| 27.02.2026 | 19,05 | 19,05 | 18,44 | 18,44 | -2,12% | - |
| 26.02.2026 | 18,78 | 19,07 | 18,78 | 18,84 | 1,00% | - |
| 25.02.2026 | 18,22 | 18,71 | 18,22 | 18,65 | -0,26% | - |
| 24.02.2026 | 18,47 | 18,72 | 18,38 | 18,70 | -1,48% | - |
| 23.02.2026 | 19,28 | 19,55 | 18,98 | 18,98 | -1,66% | - |
| 20.02.2026 | 18,94 | 19,34 | 18,93 | 19,30 | 0,10% | - |
| 19.02.2026 | 19,20 | 19,30 | 19,17 | 19,28 | -0,23% | - |
| 18.02.2026 | 19,26 | 19,50 | 19,25 | 19,33 | 0,58% | - |
| 17.02.2026 | 18,75 | 19,31 | 18,75 | 19,21 | -2,36% | - |
| 13.02.2026 | 19,66 | 19,83 | 19,45 | 19,68 | 0,51% | - |
| 12.02.2026 | 20,14 | 20,17 | 19,47 | 19,58 | -0,06% | - |
| 11.02.2026 | 19,52 | 19,62 | 19,37 | 19,59 | 0,87% | - |
| 10.02.2026 | 19,67 | 19,67 | 19,32 | 19,42 | 1,05% | - |
| 09.02.2026 | 19,02 | 19,25 | 18,94 | 19,22 | 0,53% | - |
| 06.02.2026 | 19,08 | 19,15 | 19,02 | 19,12 | 4,65% | - |
| 05.02.2026 | 18,37 | 18,37 | 18,23 | 18,27 | -1,75% | - |
| 04.02.2026 | 18,83 | 18,90 | 18,42 | 18,59 | 0,27% | - |
| 03.02.2026 | 18,44 | 18,63 | 18,30 | 18,54 | 1,52% | - |
| 02.02.2026 | 17,86 | 18,30 | 17,86 | 18,27 | 1,30% | - |
| 30.01.2026 | 18,19 | 18,29 | 17,93 | 18,03 | -1,08% | - |
| 29.01.2026 | 18,18 | 18,29 | 18,00 | 18,23 | 1,44% | - |
| 28.01.2026 | 18,04 | 18,04 | 17,76 | 17,97 | -1,19% | - |
| 27.01.2026 | 18,01 | 18,19 | 18,01 | 18,19 | 1,80% | - |
| 26.01.2026 | 17,77 | 17,96 | 17,75 | 17,86 | -0,08% | - |
| 23.01.2026 | 17,86 | 17,95 | 17,79 | 17,88 | -0,18% | - |
| 22.01.2026 | 17,85 | 17,97 | 17,84 | 17,91 | -1,76% | - |
| 21.01.2026 | 17,97 | 18,24 | 17,93 | 18,23 | -0,24% | - |
| 20.01.2026 | 18,21 | 18,47 | 18,21 | 18,28 | -2,03% | - |
| 19.01.2026 | 18,59 | 18,65 | 18,56 | 18,65 | -0,81% | - |
| 16.01.2026 | 18,88 | 18,89 | 18,70 | 18,81 | 0,96% | - |
| 15.01.2026 | 18,68 | 18,74 | 18,61 | 18,63 | 2,53% | - |
| 14.01.2026 | 17,93 | 18,21 | 17,86 | 18,17 | 3,81% | - |
| 13.01.2026 | 17,61 | 17,61 | 17,47 | 17,50 | 1,35% | - |
| 12.01.2026 | 17,16 | 17,32 | 17,16 | 17,27 | 1,29% | - |
| 09.01.2026 | 16,86 | 17,15 | 16,76 | 17,05 | 1,58% | - |
| 08.01.2026 | 16,62 | 16,78 | 16,61 | 16,78 | 1,53% | - |
| 07.01.2026 | 16,72 | 16,72 | 16,53 | 16,53 | 0,27% | - |
| 06.01.2026 | 16,73 | 16,73 | 16,48 | 16,48 | 0,77% | - |
| 05.01.2026 | 16,23 | 16,39 | 16,23 | 16,36 | 2,13% | - |
| 02.01.2026 | 15,97 | 16,03 | 15,94 | 16,01 | 0,88% | - |
| 29.12.2025 | 15,89 | 15,91 | 15,84 | 15,88 | -1,47% | - |
| 23.12.2025 | 16,08 | 16,16 | 16,08 | 16,11 | 1,51% | - |
| 22.12.2025 | 15,81 | 15,87 | 15,81 | 15,87 | 1,63% | - |
| 18.12.2025 | 15,73 | 15,73 | 15,61 | 15,62 | 0,05% | - |
| 17.12.2025 | 16,13 | 16,13 | 15,60 | 15,61 | -1,18% | - |
| 16.12.2025 | 16,12 | 16,12 | 15,79 | 15,80 | -3,81% | - |
| 15.12.2025 | 16,50 | 16,52 | 16,42 | 16,42 | 2,89% | - |
| 11.12.2025 | 15,85 | 15,96 | 15,84 | 15,96 | 0,46% | - |
| 10.12.2025 | 16,00 | 16,00 | 15,86 | 15,89 | 1,80% | - |
| 09.12.2025 | 15,88 | 15,97 | 15,48 | 15,61 | -1,93% | - |
| 08.12.2025 | 16,14 | 16,14 | 15,92 | 15,92 | -0,84% | - |
| 04.12.2025 | 16,17 | 16,17 | 16,05 | 16,05 | 1,69% | - |
| 03.12.2025 | 15,82 | 15,82 | 15,76 | 15,78 | -1,39% | - |
| 02.12.2025 | 16,32 | 16,37 | 16,01 | 16,01 | 0,07% | - |
| 01.12.2025 | 15,83 | 16,04 | 15,83 | 15,99 | 1,36% | - |
| 28.11.2025 | 15,62 | 15,78 | 15,62 | 15,78 | 0,16% | - |
| 26.11.2025 | 15,67 | 15,75 | 15,67 | 15,75 | 1,59% | - |
| 25.11.2025 | 15,25 | 15,51 | 15,25 | 15,51 | 1,12% | - |
| 24.11.2025 | 15,26 | 15,34 | 15,23 | 15,34 | 2,34% | - |
| 20.11.2025 | 15,29 | 15,31 | 14,99 | 14,99 | -1,65% | - |
| 19.11.2025 | 15,09 | 15,24 | 15,08 | 15,24 | 0,65% | - |
| 18.11.2025 | 15,13 | 15,15 | 15,06 | 15,14 | -2,02% | - |
| 17.11.2025 | 15,61 | 15,67 | 15,45 | 15,45 | -0,23% | - |
| 13.11.2025 | 15,66 | 15,67 | 15,49 | 15,49 | -0,35% | - |
| 12.11.2025 | 15,57 | 15,57 | 15,51 | 15,54 | 2,37% | - |
| 11.11.2025 | 15,14 | 15,18 | 15,14 | 15,18 | -0,49% | - |
| 10.11.2025 | 15,22 | 15,29 | 15,13 | 15,25 | 0,83% | - |
| 06.11.2025 | 15,20 | 15,20 | 15,12 | 15,13 | 0,52% | - |
| 05.11.2025 | 14,99 | 15,05 | 14,99 | 15,05 | -0,54% | - |
| 04.11.2025 | 15,09 | 15,17 | 15,08 | 15,13 | -0,26% | - |
| 03.11.2025 | 15,13 | 15,18 | 15,13 | 15,17 | 0,34% | - |
| 30.10.2025 | 15,13 | 15,18 | 15,11 | 15,12 | 1,04% | - |