21,316$
1,12%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 21,12 | 21,23 | 21,10 | 21,21 | 0,64% | - |
| 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% | - |
| 23.06.2026 | 20,22 | 20,32 | 20,11 | 20,19 | -3,28% | - |
| 22.06.2026 | 20,79 | 21,21 | 20,79 | 20,87 | 1,36% | - |
| 19.06.2026 | 20,43 | 20,59 | 20,40 | 20,59 | -2,46% | - |
| 18.06.2026 | 21,02 | 21,24 | 21,02 | 21,11 | 1,62% | - |
| 17.06.2026 | 20,44 | 21,04 | 20,44 | 20,78 | 2,30% | - |
| 16.06.2026 | 20,23 | 20,42 | 20,23 | 20,31 | 0,68% | - |
| 15.06.2026 | 20,25 | 20,37 | 20,17 | 20,17 | 0,45% | - |
| 12.06.2026 | 19,90 | 20,15 | 19,90 | 20,08 | -0,01% | - |
| 11.06.2026 | 19,66 | 20,14 | 19,58 | 20,09 | 1,85% | - |
| 10.06.2026 | 19,82 | 20,00 | 19,68 | 19,72 | -0,64% | - |
| 09.06.2026 | 20,03 | 20,13 | 19,61 | 19,85 | -0,50% | - |
| 08.06.2026 | 20,02 | 20,20 | 19,90 | 19,95 | 0,71% | - |
| 05.06.2026 | 20,11 | 20,22 | 19,78 | 19,81 | -1,56% | - |
| 04.06.2026 | 19,84 | 20,17 | 19,84 | 20,12 | 3,34% | - |
| 03.06.2026 | 19,50 | 19,61 | 19,42 | 19,47 | 1,42% | - |
| 02.06.2026 | 19,00 | 19,26 | 19,00 | 19,20 | 1,55% | - |
| 01.06.2026 | 18,86 | 19,05 | 18,82 | 18,91 | 0,67% | - |
| 29.05.2026 | 18,82 | 18,87 | 18,72 | 18,78 | -0,47% | - |
| 28.05.2026 | 18,73 | 18,97 | 18,72 | 18,87 | -0,54% | - |
| 27.05.2026 | 19,07 | 19,10 | 18,89 | 18,97 | -1,76% | - |
| 26.05.2026 | 19,40 | 19,47 | 19,30 | 19,31 | -1,02% | - |
| 22.05.2026 | 19,44 | 19,57 | 19,35 | 19,51 | 0,55% | - |
| 21.05.2026 | 19,26 | 19,49 | 19,23 | 19,40 | -0,94% | - |
| 20.05.2026 | 19,25 | 19,66 | 19,25 | 19,59 | 0,55% | - |
| 19.05.2026 | 19,51 | 19,67 | 19,37 | 19,48 | 1,34% | - |
| 18.05.2026 | 19,07 | 19,23 | 18,95 | 19,22 | 1,86% | - |
| 15.05.2026 | 18,72 | 19,06 | 18,72 | 18,87 | 2,20% | - |
| 14.05.2026 | 18,29 | 18,60 | 18,29 | 18,46 | -0,86% | - |
| 13.05.2026 | 18,59 | 18,85 | 18,53 | 18,62 | 0,69% | - |
| 12.05.2026 | 18,24 | 18,51 | 18,22 | 18,50 | 1,56% | - |
| 11.05.2026 | 18,02 | 18,32 | 18,02 | 18,21 | 1,06% | - |
| 08.05.2026 | 17,98 | 18,14 | 17,91 | 18,02 | -0,21% | - |
| 07.05.2026 | 18,31 | 18,37 | 18,01 | 18,06 | -2,06% | - |
| 06.05.2026 | 18,31 | 18,49 | 18,31 | 18,44 | 3,46% | - |
| 05.05.2026 | 17,73 | 17,90 | 17,72 | 17,82 | 1,08% | - |
| 04.05.2026 | 17,83 | 17,85 | 17,58 | 17,63 | -1,97% | - |
| 30.04.2026 | 17,84 | 18,07 | 17,77 | 17,99 | 2,74% | - |
| 29.04.2026 | 17,69 | 17,69 | 17,40 | 17,51 | -0,28% | - |
| 28.04.2026 | 17,82 | 17,83 | 17,50 | 17,56 | 0,50% | - |
| 27.04.2026 | 17,52 | 17,62 | 17,43 | 17,47 | 0,83% | - |
| 24.04.2026 | 17,32 | 17,34 | 17,20 | 17,33 | 0,44% | - |
| 23.04.2026 | 17,35 | 17,45 | 17,10 | 17,25 | -1,11% | - |
| 22.04.2026 | 17,65 | 17,65 | 17,41 | 17,44 | -0,70% | - |
| 21.04.2026 | 17,86 | 18,00 | 17,54 | 17,57 | -3,83% | - |
| 20.04.2026 | 18,15 | 18,27 | 18,15 | 18,27 | -1,57% | - |
| 17.04.2026 | 18,34 | 18,68 | 18,34 | 18,56 | 0,96% | - |
| 16.04.2026 | 18,47 | 18,55 | 18,36 | 18,38 | -0,61% | - |
| 15.04.2026 | 18,40 | 18,50 | 18,39 | 18,49 | 1,63% | - |
| 14.04.2026 | 17,97 | 18,24 | 17,97 | 18,20 | -0,31% | - |
| 13.04.2026 | 17,94 | 18,27 | 17,89 | 18,25 | 1,17% | - |
| 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% | - |