11,717$
-0,94%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.09.2024 | 10,47 | 10,48 | 10,40 | 10,48 | 1,24% | - |
| 19.09.2024 | 10,26 | 10,36 | 10,26 | 10,35 | 1,73% | - |
| 18.09.2024 | 10,04 | 10,20 | 10,04 | 10,17 | -0,26% | - |
| 17.09.2024 | 10,15 | 10,20 | 10,15 | 10,20 | -2,48% | - |
| 16.09.2024 | 10,40 | 10,48 | 10,40 | 10,46 | 0,73% | - |
| 13.09.2024 | 10,34 | 10,40 | 10,34 | 10,38 | 0,64% | - |
| 12.09.2024 | 10,18 | 10,35 | 10,18 | 10,32 | 1,10% | - |
| 11.09.2024 | 10,18 | 10,21 | 10,10 | 10,21 | 0,98% | - |
| 10.09.2024 | 10,15 | 10,18 | 10,06 | 10,11 | -1,37% | - |
| 09.09.2024 | 10,11 | 10,25 | 10,11 | 10,25 | 0,69% | - |
| 06.09.2024 | 10,41 | 10,41 | 10,17 | 10,18 | -2,29% | - |
| 05.09.2024 | 10,38 | 10,46 | 10,38 | 10,41 | -0,07% | - |
| 04.09.2024 | 10,38 | 10,49 | 10,38 | 10,42 | -3,49% | - |
| 03.09.2024 | 10,88 | 10,88 | 10,80 | 10,80 | 2,26% | - |
| 30.08.2024 | 10,54 | 10,56 | 10,54 | 10,56 | 0,21% | - |
| 29.08.2024 | 10,45 | 10,56 | 10,45 | 10,54 | 1,09% | - |
| 28.08.2024 | 10,45 | 10,45 | 10,42 | 10,42 | 0,44% | - |
| 27.08.2024 | 10,45 | 10,48 | 10,38 | 10,38 | -0,87% | - |
| 26.08.2024 | 10,46 | 10,50 | 10,46 | 10,47 | -1,44% | - |
| 23.08.2024 | 10,48 | 10,62 | 10,48 | 10,62 | 1,44% | - |
| 22.08.2024 | 10,40 | 10,48 | 10,40 | 10,47 | -0,74% | - |
| 21.08.2024 | 10,54 | 10,55 | 10,52 | 10,55 | 0,19% | - |
| 20.08.2024 | 10,57 | 10,57 | 10,52 | 10,53 | -0,75% | - |
| 19.08.2024 | 10,59 | 10,61 | 10,59 | 10,61 | 1,51% | - |
| 16.08.2024 | 10,37 | 10,46 | 10,37 | 10,45 | -0,02% | - |
| 15.08.2024 | 10,38 | 10,46 | 10,38 | 10,45 | 5,20% | - |
| 14.08.2024 | 9,87 | 9,94 | 9,87 | 9,94 | 1,31% | - |
| 13.08.2024 | 9,75 | 9,81 | 9,75 | 9,81 | 1,73% | - |
| 12.08.2024 | 9,70 | 9,70 | 9,64 | 9,64 | 0,71% | - |
| 09.08.2024 | 9,65 | 9,65 | 9,57 | 9,57 | -0,11% | - |
| 08.08.2024 | 9,54 | 9,60 | 9,54 | 9,58 | 1,24% | - |
| 07.08.2024 | 9,89 | 9,93 | 9,46 | 9,47 | 1,64% | - |
| 06.08.2024 | 8,97 | 9,34 | 8,97 | 9,31 | -2,73% | - |
| 05.08.2024 | 8,79 | 9,62 | 8,77 | 9,57 | -2,68% | - |
| 02.08.2024 | 9,84 | 10,03 | 9,83 | 9,84 | -10,90% | - |
| 01.08.2024 | 11,38 | 11,38 | 11,04 | 11,04 | -4,86% | - |
| 31.07.2024 | 11,71 | 11,71 | 11,55 | 11,61 | 5,38% | - |
| 30.07.2024 | 10,94 | 11,01 | 10,94 | 11,01 | -0,58% | - |
| 29.07.2024 | 11,11 | 11,12 | 11,06 | 11,08 | -0,72% | - |
| 26.07.2024 | 11,11 | 11,16 | 11,10 | 11,16 | 1,31% | - |
| 25.07.2024 | 10,94 | 11,02 | 10,94 | 11,02 | -2,47% | - |
| 24.07.2024 | 11,32 | 11,32 | 11,29 | 11,29 | -0,75% | - |
| 23.07.2024 | 11,38 | 11,39 | 11,38 | 11,38 | 0,79% | - |
| 22.07.2024 | 11,24 | 11,29 | 11,23 | 11,29 | 0,08% | - |
| 19.07.2024 | 11,23 | 11,34 | 11,23 | 11,28 | -0,76% | - |
| 18.07.2024 | 11,38 | 11,43 | 11,37 | 11,37 | 1,26% | - |
| 17.07.2024 | 11,18 | 11,23 | 11,18 | 11,23 | -0,36% | - |
| 16.07.2024 | 11,23 | 11,27 | 11,22 | 11,27 | 1,31% | - |
| 15.07.2024 | 11,09 | 11,12 | 11,08 | 11,12 | 0,21% | - |
| 12.07.2024 | 11,09 | 11,10 | 11,06 | 11,10 | -0,39% | - |
| 11.07.2024 | 11,21 | 11,21 | 11,14 | 11,14 | -0,33% | - |
| 10.07.2024 | 11,14 | 11,21 | 11,14 | 11,18 | 1,20% | - |
| 09.07.2024 | 11,04 | 11,05 | 11,04 | 11,04 | -1,65% | - |
| 08.07.2024 | 11,11 | 11,24 | 11,11 | 11,23 | 0,78% | - |
| 03.07.2024 | 11,15 | 11,20 | 11,12 | 11,14 | -0,54% | - |
| 02.07.2024 | 11,13 | 11,20 | 11,13 | 11,20 | 2,62% | - |
| 01.07.2024 | 10,87 | 10,93 | 10,87 | 10,92 | 0,98% | - |
| 28.06.2024 | 10,76 | 10,83 | 10,76 | 10,81 | 3,87% | - |