16,280$
1,62%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 16,26 | 16,34 | 16,22 | 16,28 | 1,62% | 2.301.510,00 |
| 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 |
| 22.09.2025 | 15,98 | 16,08 | 15,96 | 16,05 | 1,26% | 2.223.538,00 |
| 19.09.2025 | 15,87 | 15,90 | 15,79 | 15,85 | 1,47% | 3.149.396,00 |
| 18.09.2025 | 15,59 | 15,65 | 15,51 | 15,62 | 0,13% | 3.010.869,00 |
| 17.09.2025 | 15,63 | 15,69 | 15,51 | 15,60 | 0,52% | 3.638.237,00 |
| 16.09.2025 | 15,63 | 15,71 | 15,46 | 15,52 | -0,96% | 2.913.896,00 |
| 15.09.2025 | 15,67 | 15,70 | 15,61 | 15,67 | 0,64% | 2.394.143,00 |
| 12.09.2025 | 15,56 | 15,64 | 15,51 | 15,57 | -0,51% | 2.175.207,00 |
| 11.09.2025 | 15,61 | 15,69 | 15,57 | 15,65 | -0,57% | 2.167.764,00 |
| 10.09.2025 | 15,75 | 15,88 | 15,73 | 15,74 | 1,16% | 3.681.635,00 |
| 09.09.2025 | 15,43 | 15,67 | 15,37 | 15,56 | -0,19% | 6.793.807,00 |
| 08.09.2025 | 15,45 | 15,59 | 15,43 | 15,59 | 2,10% | 4.441.650,00 |
| 05.09.2025 | 15,49 | 15,50 | 15,23 | 15,27 | -0,72% | 4.512.969,00 |
| 04.09.2025 | 15,24 | 15,38 | 15,19 | 15,38 | 2,47% | 4.316.408,00 |
| 03.09.2025 | 14,86 | 15,01 | 14,86 | 15,01 | -2,02% | 4.827.531,00 |
| 02.09.2025 | 15,16 | 15,32 | 15,09 | 15,32 | 0,20% | 3.448.159,00 |
| 29.08.2025 | 15,25 | 15,33 | 15,20 | 15,29 | -0,71% | 2.753.780,00 |
| 28.08.2025 | 15,36 | 15,43 | 15,36 | 15,40 | 0,79% | 2.944.060,00 |
| 27.08.2025 | 15,23 | 15,31 | 15,16 | 15,28 | -1,67% | 3.607.263,00 |
| 26.08.2025 | 15,36 | 15,55 | 15,34 | 15,54 | 0,45% | 2.810.578,00 |
| 25.08.2025 | 15,54 | 15,57 | 15,47 | 15,47 | -0,83% | 2.734.958,00 |
| 22.08.2025 | 15,43 | 15,63 | 15,41 | 15,60 | 1,96% | 3.584.415,00 |
| 21.08.2025 | 15,22 | 15,33 | 15,22 | 15,30 | -0,46% | 2.117.480,00 |
| 20.08.2025 | 15,32 | 15,39 | 15,22 | 15,37 | 1,05% | 3.035.431,00 |
| 19.08.2025 | 15,22 | 15,31 | 15,19 | 15,21 | -2,75% | 4.087.423,00 |
| 18.08.2025 | 15,62 | 15,72 | 15,59 | 15,64 | -1,64% | 3.631.367,00 |
| 15.08.2025 | 16,11 | 16,16 | 15,87 | 15,90 | 3,65% | 6.047.989,00 |
| 14.08.2025 | 15,28 | 15,37 | 15,26 | 15,34 | 2,06% | 2.997.408,00 |
| 13.08.2025 | 15,08 | 15,11 | 15,00 | 15,03 | -0,46% | 3.009.208,00 |
| 12.08.2025 | 14,99 | 15,15 | 14,96 | 15,10 | 4,21% | 3.091.824,00 |
| 11.08.2025 | 14,56 | 14,59 | 14,48 | 14,49 | -0,48% | 1.927.916,00 |
| 08.08.2025 | 14,50 | 14,56 | 14,41 | 14,56 | 1,25% | 2.501.241,00 |
| 07.08.2025 | 14,44 | 14,56 | 14,34 | 14,38 | 1,99% | 2.721.069,00 |
| 06.08.2025 | 14,06 | 14,15 | 14,06 | 14,10 | 0,86% | 1.999.506,00 |
| 05.08.2025 | 13,97 | 14,10 | 13,87 | 13,98 | 1,45% | 3.465.228,00 |
| 04.08.2025 | 13,90 | 13,91 | 13,62 | 13,78 | -1,01% | 3.885.194,00 |
| 01.08.2025 | 14,09 | 14,09 | 13,84 | 13,92 | 0,14% | 4.872.802,00 |
| 31.07.2025 | 14,04 | 14,10 | 13,84 | 13,90 | -0,43% | 9.573.866,00 |
| 30.07.2025 | 14,14 | 14,18 | 13,90 | 13,96 | -0,14% | 3.899.701,00 |
| 29.07.2025 | 14,17 | 14,17 | 13,96 | 13,98 | -0,99% | 2.767.272,00 |
| 28.07.2025 | 14,15 | 14,30 | 14,08 | 14,12 | -3,75% | 2.532.698,00 |
| 25.07.2025 | 14,65 | 14,69 | 14,58 | 14,67 | -0,88% | 2.943.587,00 |
| 24.07.2025 | 14,79 | 14,87 | 14,71 | 14,80 | 1,72% | 3.930.748,00 |
| 23.07.2025 | 14,40 | 14,57 | 14,38 | 14,55 | 6,36% | 4.446.044,00 |
| 22.07.2025 | 13,60 | 13,74 | 13,56 | 13,68 | 1,71% | 4.779.681,00 |
| 21.07.2025 | 13,35 | 13,55 | 13,35 | 13,45 | 1,20% | 4.196.003,00 |
| 18.07.2025 | 13,40 | 13,41 | 13,27 | 13,29 | -0,97% | 2.975.159,00 |
| 17.07.2025 | 13,32 | 13,45 | 13,28 | 13,42 | 0,52% | 2.817.279,00 |