21,745$
-1,23%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,89 | 21,91 | 21,73 | 21,75 | -1,23% | - |
| 11.11.2026 | 22,04 | 22,08 | 21,78 | 22,02 | 1,56% | - |
| 10.11.2026 | 21,67 | 21,85 | 21,57 | 21,68 | -0,17% | - |
| 09.11.2026 | 21,47 | 21,83 | 21,43 | 21,71 | 3,44% | - |
| 06.11.2026 | 20,59 | 21,15 | 20,59 | 20,99 | -0,48% | - |
| 05.11.2026 | 21,83 | 21,93 | 21,08 | 21,09 | -3,93% | - |
| 04.11.2026 | 21,56 | 22,08 | 21,56 | 21,96 | 3,38% | - |
| 03.11.2026 | 21,61 | 21,61 | 21,20 | 21,24 | -0,93% | - |
| 02.11.2026 | 21,53 | 21,80 | 21,44 | 21,44 | 0,24% | - |
| 30.10.2026 | 21,68 | 21,76 | 21,38 | 21,39 | -2,49% | - |
| 29.10.2026 | 21,88 | 22,05 | 21,82 | 21,93 | 2,14% | - |
| 28.10.2026 | 21,37 | 21,48 | 21,30 | 21,47 | 0,15% | - |
| 27.10.2026 | 21,51 | 21,55 | 21,34 | 21,44 | 1,75% | - |
| 26.10.2026 | 21,04 | 21,22 | 21,04 | 21,07 | 0,43% | - |
| 23.10.2026 | 20,82 | 21,11 | 20,82 | 20,98 | -1,80% | - |
| 22.10.2026 | 21,43 | 21,65 | 21,32 | 21,37 | -1,75% | - |
| 21.10.2026 | 21,81 | 21,86 | 21,71 | 21,75 | 1,39% | - |
| 20.10.2026 | 21,18 | 21,67 | 21,18 | 21,45 | -1,11% | - |
| 19.10.2026 | 21,95 | 21,95 | 21,61 | 21,69 | -0,74% | - |
| 16.10.2026 | 22,12 | 22,24 | 21,83 | 21,86 | -0,40% | - |
| 15.10.2026 | 21,64 | 21,94 | 21,58 | 21,94 | 0,12% | - |
| 14.10.2026 | 21,97 | 22,04 | 21,79 | 21,92 | -2,39% | - |
| 13.10.2026 | 22,54 | 22,74 | 22,40 | 22,45 | 0,39% | - |
| 12.10.2026 | 22,16 | 22,54 | 22,16 | 22,36 | 0,34% | - |
| 09.10.2026 | 21,76 | 22,30 | 21,70 | 22,29 | -0,83% | - |
| 08.10.2026 | 22,16 | 22,48 | 22,16 | 22,47 | -1,11% | - |
| 07.10.2026 | 22,81 | 22,81 | 22,42 | 22,73 | -1,93% | - |
| 06.10.2026 | 23,26 | 23,33 | 23,08 | 23,18 | 0,77% | - |
| 05.10.2026 | 22,86 | 23,19 | 22,86 | 23,00 | 0,66% | - |
| 02.10.2026 | 22,65 | 22,85 | 22,57 | 22,85 | 1,34% | - |
| 01.10.2026 | 22,67 | 22,67 | 22,23 | 22,55 | -2,67% | - |
| 30.09.2026 | 23,45 | 23,52 | 22,99 | 23,16 | 0,24% | - |
| 29.09.2026 | 23,29 | 23,29 | 22,97 | 23,11 | -0,84% | - |
| 28.09.2026 | 23,57 | 23,57 | 23,28 | 23,30 | -1,20% | - |
| 25.09.2026 | 23,48 | 23,62 | 23,34 | 23,59 | 4,44% | - |
| 24.09.2026 | 22,51 | 22,61 | 22,45 | 22,58 | -1,13% | - |
| 23.09.2026 | 23,16 | 23,17 | 22,84 | 22,84 | -1,10% | - |
| 22.09.2026 | 23,37 | 23,37 | 22,97 | 23,10 | -1,66% | - |
| 21.09.2026 | 23,42 | 23,51 | 23,28 | 23,49 | 1,85% | - |
| 18.09.2026 | 22,93 | 23,07 | 22,76 | 23,06 | -2,01% | - |
| 17.09.2026 | 23,47 | 23,56 | 23,32 | 23,53 | 2,05% | - |
| 16.09.2026 | 23,59 | 23,66 | 22,82 | 23,06 | -2,58% | - |
| 15.09.2026 | 23,78 | 23,78 | 23,43 | 23,67 | -0,98% | - |
| 14.09.2026 | 23,98 | 23,98 | 23,65 | 23,90 | 0,11% | - |
| 11.09.2026 | 23,90 | 24,02 | 23,76 | 23,88 | 2,57% | - |
| 10.09.2026 | 23,44 | 23,58 | 23,28 | 23,28 | 0,66% | - |
| 09.09.2026 | 23,36 | 23,36 | 23,08 | 23,13 | -1,98% | - |
| 08.09.2026 | 23,89 | 23,90 | 23,59 | 23,60 | -1,86% | - |
| 04.09.2026 | 24,17 | 24,18 | 24,03 | 24,04 | -0,13% | - |
| 03.09.2026 | 24,18 | 24,39 | 24,05 | 24,07 | 2,63% | - |
| 02.09.2026 | 23,12 | 23,54 | 23,06 | 23,46 | 2,57% | - |
| 01.09.2026 | 22,96 | 23,07 | 22,77 | 22,87 | 0,57% | - |
| 31.08.2026 | 22,97 | 23,03 | 22,71 | 22,74 | -0,61% | - |
| 28.08.2026 | 22,88 | 23,00 | 22,85 | 22,88 | 2,04% | - |
| 27.08.2026 | 22,56 | 22,57 | 22,31 | 22,42 | -0,03% | - |
| 26.08.2026 | 22,48 | 22,56 | 22,42 | 22,43 | 0,84% | - |
| 25.08.2026 | 22,17 | 22,24 | 22,06 | 22,24 | 1,19% | - |
| 24.08.2026 | 21,86 | 22,00 | 21,82 | 21,98 | -0,67% | - |
| 21.08.2026 | 22,16 | 22,16 | 21,94 | 22,13 | 2,49% | - |
| 20.08.2026 | 21,61 | 21,80 | 21,54 | 21,59 | 0,23% | - |
| 19.08.2026 | 22,28 | 22,32 | 21,53 | 21,54 | -5,21% | - |
| 18.08.2026 | 22,89 | 22,99 | 22,63 | 22,73 | -1,31% | - |
| 17.08.2026 | 22,90 | 23,07 | 22,90 | 23,03 | 0,31% | - |
| 14.08.2026 | 23,27 | 23,27 | 22,95 | 22,96 | -0,68% | - |
| 13.08.2026 | 23,37 | 23,38 | 22,95 | 23,11 | 1,58% | - |
| 12.08.2026 | 22,94 | 22,94 | 22,69 | 22,75 | 2,94% | - |
| 11.08.2026 | 22,22 | 22,35 | 22,09 | 22,10 | -0,37% | - |
| 10.08.2026 | 22,04 | 22,24 | 22,01 | 22,19 | -1,35% | - |
| 07.08.2026 | 22,79 | 22,79 | 22,36 | 22,49 | -0,17% | - |
| 06.08.2026 | 22,64 | 22,68 | 22,51 | 22,53 | 0,27% | - |
| 05.08.2026 | 22,47 | 22,68 | 22,45 | 22,47 | 2,82% | - |
| 04.08.2026 | 22,02 | 22,03 | 21,83 | 21,85 | -2,90% | - |
| 03.08.2026 | 22,74 | 22,74 | 22,37 | 22,50 | 0,33% | - |
| 31.07.2026 | 22,44 | 22,62 | 22,31 | 22,43 | 0,02% | - |
| 30.07.2026 | 21,73 | 22,44 | 21,73 | 22,43 | 2,25% | - |
| 29.07.2026 | 22,34 | 22,38 | 21,93 | 21,93 | -2,48% | - |
| 28.07.2026 | 22,41 | 22,52 | 22,33 | 22,49 | -2,55% | - |
| 27.07.2026 | 23,21 | 23,21 | 22,85 | 23,08 | 1,00% | - |
| 24.07.2026 | 22,97 | 23,11 | 22,84 | 22,85 | 1,21% | - |
| 23.07.2026 | 22,71 | 22,71 | 22,53 | 22,58 | 0,74% | - |
| 22.07.2026 | 22,43 | 22,54 | 22,35 | 22,41 | 1,18% | - |
| 21.07.2026 | 22,04 | 22,18 | 21,88 | 22,15 | 3,33% | - |
| 20.07.2026 | 21,55 | 21,63 | 21,40 | 21,44 | 0,22% | - |
| 17.07.2026 | 21,47 | 21,57 | 21,19 | 21,39 | -3,42% | - |
| 16.07.2026 | 22,40 | 22,40 | 22,13 | 22,15 | -2,69% | - |
| 15.07.2026 | 22,83 | 22,83 | 22,58 | 22,76 | 1,30% | - |
| 14.07.2026 | 22,35 | 22,74 | 22,35 | 22,47 | 2,27% | - |
| 13.07.2026 | 22,05 | 22,05 | 21,81 | 21,97 | 1,44% | - |
| 10.07.2026 | 21,49 | 21,70 | 21,49 | 21,66 | 2,20% | - |
| 09.07.2026 | 21,12 | 21,32 | 21,10 | 21,19 | 0,54% | - |
| 08.07.2026 | 21,18 | 21,27 | 20,91 | 21,08 | -0,99% | - |
| 07.07.2026 | 21,35 | 21,45 | 21,18 | 21,29 | 0,49% | - |
| 06.07.2026 | 20,83 | 21,21 | 20,83 | 21,19 | 2,71% | - |
| 02.07.2026 | 20,68 | 20,79 | 20,47 | 20,63 | 1,91% | - |
| 01.07.2026 | 20,03 | 20,33 | 20,03 | 20,24 | 1,68% | - |
| 30.06.2026 | 19,89 | 19,92 | 19,77 | 19,90 | -0,44% | - |
| 29.06.2026 | 19,93 | 20,05 | 19,85 | 19,99 | -1,07% | - |
| 26.06.2026 | 20,06 | 20,32 | 20,06 | 20,21 | 1,01% | - |
| 25.06.2026 | 19,99 | 20,20 | 19,94 | 20,01 | 0,97% | - |
| 24.06.2026 | 19,87 | 19,87 | 19,70 | 19,81 | -1,86% | - |