15,401$
0,76%
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 |
|---|---|---|---|---|---|---|
| 04.09.2025 | 15,27 | 15,28 | 15,24 | 15,28 | 2,15% | - |
| 03.09.2025 | 14,96 | 14,97 | 14,93 | 14,96 | -2,05% | - |
| 02.09.2025 | 15,25 | 15,28 | 15,24 | 15,28 | -0,71% | - |
| 28.08.2025 | 15,38 | 15,43 | 15,37 | 15,39 | 1,11% | - |
| 27.08.2025 | 15,11 | 15,22 | 15,11 | 15,22 | -1,78% | - |
| 26.08.2025 | 15,41 | 15,49 | 15,37 | 15,49 | -0,07% | - |
| 25.08.2025 | 15,47 | 15,53 | 15,47 | 15,50 | -0,35% | - |
| 22.08.2025 | 15,38 | 15,59 | 15,38 | 15,56 | 1,92% | - |
| 21.08.2025 | 15,23 | 15,26 | 15,23 | 15,26 | -0,36% | - |
| 20.08.2025 | 15,34 | 15,34 | 15,28 | 15,32 | 0,46% | - |
| 19.08.2025 | 15,26 | 15,30 | 15,25 | 15,25 | -2,63% | - |
| 18.08.2025 | 15,74 | 15,74 | 15,66 | 15,66 | -1,63% | - |
| 15.08.2025 | 16,13 | 16,13 | 15,89 | 15,92 | 4,30% | - |
| 14.08.2025 | 15,21 | 15,26 | 15,21 | 15,26 | 1,36% | - |
| 13.08.2025 | 15,09 | 15,09 | 15,06 | 15,06 | 0,14% | - |
| 12.08.2025 | 14,97 | 15,04 | 14,97 | 15,04 | 3,67% | - |
| 11.08.2025 | 14,44 | 14,54 | 14,44 | 14,50 | 0,28% | - |
| 08.08.2025 | 14,50 | 14,50 | 14,44 | 14,46 | 0,45% | - |
| 07.08.2025 | 14,56 | 14,56 | 14,39 | 14,40 | 1,91% | - |
| 06.08.2025 | 14,07 | 14,13 | 14,06 | 14,13 | 1,16% | - |
| 05.08.2025 | 13,98 | 14,02 | 13,95 | 13,97 | 1,35% | - |
| 04.08.2025 | 13,76 | 13,79 | 13,68 | 13,78 | -0,89% | - |
| 01.08.2025 | 14,13 | 14,13 | 13,89 | 13,90 | -0,03% | - |
| 31.07.2025 | 14,09 | 14,09 | 13,91 | 13,91 | -0,19% | - |
| 30.07.2025 | 14,13 | 14,13 | 13,92 | 13,93 | -0,58% | - |
| 29.07.2025 | 14,09 | 14,09 | 14,02 | 14,02 | -0,93% | - |
| 28.07.2025 | 14,22 | 14,23 | 14,15 | 14,15 | -3,53% | - |
| 25.07.2025 | 14,70 | 14,70 | 14,64 | 14,67 | -1,10% | - |
| 24.07.2025 | 14,75 | 14,86 | 14,75 | 14,83 | 2,68% | - |
| 23.07.2025 | 14,36 | 14,44 | 14,36 | 14,44 | 5,43% | - |
| 22.07.2025 | 13,60 | 13,70 | 13,59 | 13,70 | 1,75% | - |
| 21.07.2025 | 13,31 | 13,47 | 13,31 | 13,46 | 1,48% | - |
| 18.07.2025 | 13,29 | 13,32 | 13,25 | 13,27 | -1,00% | - |
| 17.07.2025 | 13,38 | 13,40 | 13,35 | 13,40 | 0,51% | - |
| 16.07.2025 | 13,32 | 13,33 | 13,25 | 13,33 | -1,12% | - |
| 15.07.2025 | 13,57 | 13,57 | 13,46 | 13,48 | -1,05% | - |
| 14.07.2025 | 13,60 | 13,64 | 13,58 | 13,63 | -0,16% | - |
| 11.07.2025 | 13,68 | 13,68 | 13,65 | 13,65 | 0,48% | - |
| 10.07.2025 | 13,55 | 13,61 | 13,55 | 13,58 | -0,27% | - |
| 09.07.2025 | 13,64 | 13,64 | 13,61 | 13,62 | 0,48% | - |
| 07.07.2025 | 13,61 | 13,62 | 13,55 | 13,55 | -1,77% | - |
| 03.07.2025 | 13,75 | 13,80 | 13,75 | 13,80 | 0,24% | - |
| 02.07.2025 | 13,76 | 13,77 | 13,75 | 13,77 | 0,03% | - |
| 01.07.2025 | 13,65 | 13,77 | 13,65 | 13,76 | 0,03% | - |
| 30.06.2025 | 13,76 | 13,78 | 13,72 | 13,76 | -1,11% | - |
| 27.06.2025 | 13,96 | 13,96 | 13,83 | 13,91 | 0,47% | - |
| 26.06.2025 | 13,76 | 13,86 | 13,76 | 13,85 | 1,67% | - |
| 25.06.2025 | 13,56 | 13,62 | 13,54 | 13,62 | -1,38% | - |
| 24.06.2025 | 13,51 | 13,82 | 13,51 | 13,81 | 3,80% | - |
| 23.06.2025 | 13,26 | 13,30 | 13,26 | 13,30 | -1,55% | - |
| 20.06.2025 | 13,53 | 13,53 | 13,50 | 13,51 | 0,07% | - |
| 18.06.2025 | 13,45 | 13,58 | 13,45 | 13,50 | 0,58% | - |
| 17.06.2025 | 13,46 | 13,49 | 13,43 | 13,43 | -2,12% | - |
| 16.06.2025 | 13,65 | 13,76 | 13,65 | 13,72 | 0,90% | - |
| 13.06.2025 | 13,47 | 13,64 | 13,47 | 13,59 | -1,03% | - |
| 12.06.2025 | 13,68 | 13,75 | 13,68 | 13,74 | 1,13% | - |
| 11.06.2025 | 13,70 | 13,70 | 13,58 | 13,58 | 0,11% | - |
| 10.06.2025 | 13,67 | 13,67 | 13,56 | 13,57 | -1,74% | - |
| 09.06.2025 | 13,84 | 13,85 | 13,81 | 13,81 | 0,14% | - |
| 06.06.2025 | 13,75 | 13,79 | 13,75 | 13,79 | 0,13% | - |
| 05.06.2025 | 13,67 | 13,77 | 13,67 | 13,77 | -0,30% | - |
| 04.06.2025 | 13,86 | 13,88 | 13,81 | 13,81 | -1,06% | - |
| 03.06.2025 | 13,91 | 13,99 | 13,88 | 13,96 | -0,45% | - |
| 02.06.2025 | 13,92 | 14,03 | 13,92 | 14,02 | -0,29% | - |
| 30.05.2025 | 13,94 | 14,07 | 13,94 | 14,07 | 2,48% | - |
| 29.05.2025 | 13,81 | 13,81 | 13,71 | 13,72 | -0,14% | - |
| 28.05.2025 | 13,66 | 13,77 | 13,66 | 13,74 | -2,94% | - |
| 27.05.2025 | 13,81 | 14,19 | 13,81 | 14,16 | 4,59% | - |
| 23.05.2025 | 13,38 | 13,54 | 13,38 | 13,54 | -0,95% | - |
| 22.05.2025 | 13,57 | 13,67 | 13,57 | 13,67 | -1,24% | - |
| 21.05.2025 | 13,78 | 13,87 | 13,78 | 13,84 | 1,12% | - |
| 20.05.2025 | 13,95 | 14,01 | 13,68 | 13,69 | -0,32% | - |
| 19.05.2025 | 13,53 | 13,73 | 13,53 | 13,73 | 2,01% | - |
| 16.05.2025 | 13,45 | 13,46 | 13,44 | 13,46 | 0,34% | - |
| 15.05.2025 | 13,25 | 13,42 | 13,25 | 13,42 | 1,62% | - |
| 14.05.2025 | 13,27 | 13,27 | 13,14 | 13,20 | 1,19% | - |
| 13.05.2025 | 12,91 | 13,09 | 12,91 | 13,05 | 0,62% | - |
| 12.05.2025 | 12,79 | 13,02 | 12,79 | 12,96 | 3,59% | - |
| 09.05.2025 | 12,52 | 12,52 | 12,51 | 12,52 | 1,25% | - |
| 08.05.2025 | 12,33 | 12,43 | 12,33 | 12,36 | 0,77% | - |
| 07.05.2025 | 12,41 | 12,41 | 12,26 | 12,27 | -0,81% | - |
| 06.05.2025 | 12,24 | 12,38 | 12,24 | 12,37 | -0,29% | - |
| 05.05.2025 | 12,15 | 12,44 | 12,15 | 12,40 | 0,90% | - |
| 02.05.2025 | 12,16 | 12,32 | 12,16 | 12,29 | -2,32% | - |
| 30.04.2025 | 12,55 | 12,58 | 12,50 | 12,58 | -1,00% | - |
| 29.04.2025 | 12,56 | 12,72 | 12,56 | 12,71 | 1,01% | - |
| 28.04.2025 | 12,45 | 12,59 | 12,45 | 12,58 | 2,70% | - |
| 25.04.2025 | 12,13 | 12,26 | 12,13 | 12,25 | 0,16% | - |
| 24.04.2025 | 12,18 | 12,23 | 12,13 | 12,23 | 1,38% | - |
| 23.04.2025 | 12,05 | 12,13 | 12,04 | 12,07 | 1,77% | - |
| 22.04.2025 | 11,80 | 11,89 | 11,80 | 11,86 | -0,12% | - |
| 17.04.2025 | 11,79 | 11,99 | 11,79 | 11,87 | 2,53% | - |
| 16.04.2025 | 11,59 | 11,69 | 11,54 | 11,58 | -2,68% | - |
| 15.04.2025 | 11,80 | 11,99 | 11,80 | 11,90 | 2,15% | - |
| 14.04.2025 | 11,63 | 11,65 | 11,60 | 11,65 | 0,39% | - |
| 11.04.2025 | 11,34 | 11,61 | 11,34 | 11,60 | 4,78% | - |
| 10.04.2025 | 11,50 | 11,50 | 11,01 | 11,07 | -7,39% | - |
| 09.04.2025 | 10,74 | 11,98 | 10,72 | 11,96 | 10,60% | - |
| 08.04.2025 | 11,50 | 11,50 | 10,77 | 10,81 | -0,03% | - |
| 07.04.2025 | 10,47 | 11,03 | 10,47 | 10,81 | -2,81% | - |