19,725$
0,64%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19,62 | 19,79 | 19,41 | 19,73 | 0,66% | 3.841.521,00 |
| 12.02.2026 | 20,05 | 20,15 | 19,46 | 19,60 | -0,10% | 5.586.177,00 |
| 11.02.2026 | 19,54 | 19,63 | 19,34 | 19,62 | 1,19% | 4.029.250,00 |
| 10.02.2026 | 19,68 | 19,71 | 19,27 | 19,39 | 0,94% | 3.898.607,00 |
| 09.02.2026 | 19,00 | 19,26 | 18,92 | 19,21 | 0,37% | 2.704.464,00 |
| 06.02.2026 | 19,03 | 19,17 | 18,99 | 19,14 | 4,88% | 3.925.718,00 |
| 05.02.2026 | 18,37 | 18,44 | 18,19 | 18,25 | -1,62% | 3.982.250,00 |
| 04.02.2026 | 18,65 | 18,89 | 18,42 | 18,55 | 0,16% | 3.910.012,00 |
| 03.02.2026 | 18,44 | 18,58 | 18,28 | 18,52 | 1,54% | 4.019.714,00 |
| 02.02.2026 | 17,81 | 18,26 | 17,81 | 18,24 | 1,05% | 2.505.136,00 |
| 30.01.2026 | 18,15 | 18,29 | 17,89 | 18,05 | -0,82% | 3.287.029,00 |
| 29.01.2026 | 18,16 | 18,33 | 17,96 | 18,20 | 1,39% | 2.909.045,00 |
| 28.01.2026 | 17,95 | 18,00 | 17,75 | 17,95 | -1,10% | 3.085.574,00 |
| 27.01.2026 | 18,00 | 18,15 | 18,00 | 18,15 | 1,68% | 1.872.521,00 |
| 26.01.2026 | 17,77 | 17,94 | 17,77 | 17,85 | -0,17% | 4.180.060,00 |
| 23.01.2026 | 17,93 | 17,93 | 17,77 | 17,88 | -0,11% | 4.156.951,00 |
| 22.01.2026 | 17,90 | 17,95 | 17,82 | 17,90 | -1,97% | 3.524.727,00 |
| 21.01.2026 | 17,85 | 18,31 | 17,85 | 18,26 | -0,11% | 3.989.410,00 |
| 20.01.2026 | 18,30 | 18,45 | 18,22 | 18,28 | -3,28% | 3.626.948,00 |
| 16.01.2026 | 18,80 | 18,90 | 18,70 | 18,90 | 1,45% | 3.065.116,00 |
| 15.01.2026 | 18,70 | 18,75 | 18,58 | 18,63 | 2,59% | 3.312.573,00 |
| 14.01.2026 | 17,94 | 18,18 | 17,83 | 18,16 | 3,83% | 3.735.865,00 |
| 13.01.2026 | 17,61 | 17,62 | 17,44 | 17,49 | 1,45% | 2.254.539,00 |
| 12.01.2026 | 17,20 | 17,31 | 17,16 | 17,24 | 0,88% | 5.601.345,00 |
| 09.01.2026 | 16,90 | 17,14 | 16,71 | 17,09 | 1,85% | 6.773.231,00 |
| 08.01.2026 | 16,59 | 16,79 | 16,56 | 16,78 | 1,82% | 1.997.261,00 |
| 07.01.2026 | 16,59 | 16,66 | 16,45 | 16,48 | 0,30% | 2.482.977,00 |
| 06.01.2026 | 16,61 | 16,64 | 16,43 | 16,43 | 0,74% | 3.079.975,00 |
| 05.01.2026 | 16,16 | 16,37 | 16,12 | 16,31 | 2,13% | 2.357.746,00 |
| 02.01.2026 | 15,94 | 16,01 | 15,85 | 15,97 | 0,69% | 2.545.935,00 |
| 31.12.2025 | 15,89 | 15,92 | 15,75 | 15,86 | -0,44% | 1.450.047,00 |
| 30.12.2025 | 15,89 | 15,97 | 15,89 | 15,93 | 0,25% | 1.451.489,00 |
| 29.12.2025 | 15,87 | 15,95 | 15,85 | 15,89 | 0,00% | 1.580.330,00 |
| 26.12.2025 | 15,92 | 16,00 | 15,84 | 15,89 | -0,38% | 1.267.503,00 |
| 24.12.2025 | 15,91 | 15,99 | 15,88 | 15,95 | -0,99% | 1.233.778,00 |
| 23.12.2025 | 16,04 | 16,18 | 16,03 | 16,11 | 1,51% | 1.873.518,00 |
| 22.12.2025 | 15,87 | 15,93 | 15,77 | 15,87 | 0,83% | 2.789.698,00 |
| 19.12.2025 | 15,72 | 15,84 | 15,68 | 15,74 | 0,96% | 1.911.119,00 |
| 18.12.2025 | 15,68 | 15,71 | 15,57 | 15,59 | 0,32% | 2.256.458,00 |
| 17.12.2025 | 15,72 | 15,76 | 15,52 | 15,54 | -1,40% | 4.186.640,00 |
| 16.12.2025 | 16,12 | 16,12 | 15,74 | 15,76 | -3,84% | 9.043.371,00 |
| 15.12.2025 | 16,50 | 16,56 | 16,36 | 16,39 | 2,37% | 2.318.470,00 |
| 12.12.2025 | 16,06 | 16,10 | 15,90 | 16,01 | 0,06% | 2.281.878,00 |
| 11.12.2025 | 15,80 | 16,04 | 15,79 | 16,00 | 0,95% | 2.763.251,00 |
| 10.12.2025 | 15,72 | 15,93 | 15,71 | 15,85 | 1,54% | 2.699.363,00 |
| 09.12.2025 | 15,85 | 15,97 | 15,37 | 15,61 | -1,95% | 15.125.378,00 |
| 08.12.2025 | 16,12 | 16,14 | 15,90 | 15,92 | -2,21% | 2.670.074,00 |
| 05.12.2025 | 16,25 | 16,34 | 16,22 | 16,28 | 1,62% | 2.301.626,00 |
| 04.12.2025 | 16,18 | 16,19 | 16,01 | 16,02 | 1,39% | 2.231.028,00 |
| 03.12.2025 | 15,83 | 15,83 | 15,63 | 15,80 | -1,13% | 6.133.267,00 |
| 02.12.2025 | 16,23 | 16,39 | 15,95 | 15,98 | 0,38% | 15.844.747,00 |
| 01.12.2025 | 15,92 | 16,06 | 15,92 | 15,92 | 0,89% | 4.763.338,00 |
| 28.11.2025 | 15,69 | 15,80 | 15,64 | 15,78 | -0,19% | 2.285.576,00 |
| 26.11.2025 | 15,71 | 15,87 | 15,67 | 15,81 | 2,07% | 2.601.480,00 |
| 25.11.2025 | 15,35 | 15,51 | 15,26 | 15,49 | 0,72% | 2.637.569,00 |
| 24.11.2025 | 15,16 | 15,40 | 15,16 | 15,38 | 1,18% | 2.277.853,00 |
| 21.11.2025 | 15,18 | 15,26 | 15,04 | 15,20 | 2,15% | 3.572.594,00 |
| 20.11.2025 | 15,32 | 15,40 | 14,88 | 14,88 | -2,49% | 6.158.445,00 |
| 19.11.2025 | 14,99 | 15,30 | 14,99 | 15,26 | 0,66% | 5.196.323,00 |
| 18.11.2025 | 15,15 | 15,27 | 15,01 | 15,16 | -1,69% | 5.348.151,00 |
| 17.11.2025 | 15,59 | 15,68 | 15,36 | 15,42 | -2,34% | 4.047.573,00 |
| 14.11.2025 | 15,57 | 15,95 | 15,49 | 15,79 | 2,27% | 2.482.036,00 |
| 13.11.2025 | 15,73 | 15,74 | 15,40 | 15,44 | -0,64% | 4.563.311,00 |
| 12.11.2025 | 15,52 | 15,62 | 15,50 | 15,54 | 2,30% | 3.858.120,00 |
| 11.11.2025 | 15,14 | 15,28 | 15,08 | 15,19 | -0,13% | 2.574.303,00 |
| 10.11.2025 | 15,21 | 15,29 | 15,09 | 15,21 | 0,86% | 3.515.805,00 |
| 07.11.2025 | 15,11 | 15,11 | 14,88 | 15,08 | -0,07% | 3.905.964,00 |
| 06.11.2025 | 15,15 | 15,22 | 15,02 | 15,09 | 0,13% | 4.396.826,00 |
| 05.11.2025 | 14,96 | 15,15 | 14,94 | 15,07 | 0,00% | 2.507.966,00 |
| 04.11.2025 | 15,05 | 15,20 | 15,01 | 15,07 | -0,66% | 3.292.211,00 |
| 03.11.2025 | 15,13 | 15,22 | 15,05 | 15,17 | 0,26% | 3.041.032,00 |
| 31.10.2025 | 15,10 | 15,20 | 15,08 | 15,13 | 0,00% | 3.630.045,00 |
| 30.10.2025 | 15,07 | 15,26 | 15,06 | 15,13 | 0,87% | 3.216.452,00 |
| 29.10.2025 | 15,08 | 15,15 | 14,95 | 15,00 | -0,60% | 3.270.151,00 |
| 28.10.2025 | 15,00 | 15,14 | 14,99 | 15,09 | 1,28% | 5.104.413,00 |
| 27.10.2025 | 14,93 | 14,94 | 14,86 | 14,90 | 0,88% | 2.512.263,00 |
| 24.10.2025 | 14,78 | 14,82 | 14,72 | 14,77 | -1,07% | 2.284.618,00 |
| 23.10.2025 | 14,90 | 14,97 | 14,88 | 14,93 | -0,73% | 2.607.562,00 |
| 22.10.2025 | 15,01 | 15,13 | 14,91 | 15,04 | -1,51% | 3.509.633,00 |
| 21.10.2025 | 15,21 | 15,33 | 15,18 | 15,27 | -1,04% | 2.060.427,00 |
| 20.10.2025 | 15,45 | 15,49 | 15,38 | 15,43 | 2,87% | 2.062.538,00 |
| 17.10.2025 | 15,00 | 15,07 | 14,94 | 15,00 | -0,73% | 4.973.402,00 |
| 16.10.2025 | 15,23 | 15,29 | 15,03 | 15,11 | -0,13% | 2.419.050,00 |
| 15.10.2025 | 15,21 | 15,24 | 15,03 | 15,13 | 0,93% | 2.334.508,00 |
| 14.10.2025 | 14,75 | 15,07 | 14,73 | 14,99 | 1,15% | 3.321.099,00 |
| 13.10.2025 | 14,85 | 14,86 | 14,72 | 14,82 | 1,37% | 3.855.527,00 |
| 10.10.2025 | 14,86 | 14,98 | 14,62 | 14,62 | -4,69% | 3.858.331,00 |
| 09.10.2025 | 15,42 | 15,43 | 15,28 | 15,34 | -0,13% | 2.842.941,00 |
| 08.10.2025 | 15,40 | 15,45 | 15,34 | 15,36 | 1,19% | 2.748.868,00 |
| 07.10.2025 | 15,28 | 15,30 | 15,18 | 15,18 | -2,32% | 2.686.745,00 |
| 06.10.2025 | 15,52 | 15,58 | 15,50 | 15,54 | -1,36% | 4.721.696,00 |
| 03.10.2025 | 15,72 | 15,80 | 15,71 | 15,76 | 2,17% | 884.578,00 |
| 02.10.2025 | 15,45 | 15,50 | 15,33 | 15,42 | -1,47% | 2.630.202,00 |
| 01.10.2025 | 15,92 | 15,92 | 15,63 | 15,65 | -1,82% | 3.261.620,00 |
| 30.09.2025 | 16,06 | 16,09 | 15,80 | 15,94 | 0,25% | 4.437.256,00 |
| 29.09.2025 | 15,91 | 15,95 | 15,84 | 15,90 | -0,87% | 2.947.285,00 |
| 26.09.2025 | 16,02 | 16,09 | 15,99 | 16,04 | 0,94% | 1.905.604,00 |
| 25.09.2025 | 15,93 | 15,95 | 15,80 | 15,89 | -0,31% | 1.677.788,00 |
| 24.09.2025 | 16,01 | 16,01 | 15,89 | 15,94 | -0,44% | 1.718.005,00 |
| 23.09.2025 | 16,21 | 16,24 | 16,01 | 16,01 | -0,25% | 1.785.993,00 |