13,470$
-1,17%
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 |
|---|---|---|---|---|---|---|
| 01.04.2025 | 13,32 | 13,40 | 13,21 | 13,30 | -2,42% | 9.157.522,00 |
| 31.03.2025 | 13,50 | 13,66 | 13,39 | 13,63 | -2,50% | 10.015.391,00 |
| 28.03.2025 | 14,10 | 14,14 | 13,96 | 13,98 | -3,19% | 10.899.268,00 |
| 27.03.2025 | 14,44 | 14,56 | 14,37 | 14,44 | 0,49% | 7.609.750,00 |
| 26.03.2025 | 14,42 | 14,51 | 14,34 | 14,37 | -1,91% | 10.281.920,00 |
| 25.03.2025 | 14,49 | 14,70 | 14,49 | 14,65 | 0,14% | 5.760.380,00 |
| 24.03.2025 | 14,75 | 14,76 | 14,60 | 14,63 | -2,34% | 14.553.718,00 |
| 21.03.2025 | 14,79 | 15,03 | 14,72 | 14,98 | 4,54% | 54.976.718,00 |
| 20.03.2025 | 14,21 | 14,38 | 14,15 | 14,33 | 0,21% | 6.926.559,00 |
| 19.03.2025 | 14,10 | 14,44 | 14,10 | 14,30 | 0,14% | 18.263.064,00 |
| 18.03.2025 | 14,11 | 14,36 | 14,03 | 14,28 | 3,03% | 33.983.796,00 |
| 17.03.2025 | 13,73 | 13,97 | 13,73 | 13,86 | 1,46% | 22.612.956,00 |
| 14.03.2025 | 13,48 | 13,71 | 13,45 | 13,66 | 3,72% | 17.671.117,00 |
| 13.03.2025 | 13,19 | 13,30 | 13,17 | 13,17 | 0,69% | 5.135.200,00 |
| 12.03.2025 | 13,01 | 13,15 | 12,93 | 13,08 | 2,51% | 4.061.028,00 |
| 11.03.2025 | 12,77 | 12,85 | 12,57 | 12,76 | 0,31% | 5.905.370,00 |
| 10.03.2025 | 12,93 | 12,94 | 12,64 | 12,72 | -2,30% | 4.340.167,00 |
| 07.03.2025 | 12,95 | 13,04 | 12,80 | 13,02 | 0,39% | 3.881.032,00 |
| 06.03.2025 | 13,05 | 13,11 | 12,95 | 12,97 | -0,46% | 4.020.459,00 |
| 05.03.2025 | 12,88 | 13,05 | 12,87 | 13,03 | 2,28% | 3.599.575,00 |
| 04.03.2025 | 12,80 | 12,87 | 12,47 | 12,74 | -0,78% | 9.231.497,00 |
| 03.03.2025 | 13,03 | 13,08 | 12,79 | 12,84 | 0,86% | 4.990.091,00 |
| 28.02.2025 | 12,64 | 12,80 | 12,61 | 12,73 | -2,08% | 3.879.300,00 |
| 27.02.2025 | 12,93 | 13,08 | 12,85 | 13,00 | 1,33% | 6.395.357,00 |
| 26.02.2025 | 12,88 | 12,92 | 12,80 | 12,83 | -0,31% | 2.252.969,00 |
| 25.02.2025 | 13,05 | 13,08 | 12,78 | 12,87 | 2,39% | 6.199.879,00 |
| 24.02.2025 | 12,73 | 12,73 | 12,40 | 12,57 | -0,55% | 4.331.138,00 |
| 21.02.2025 | 12,97 | 12,97 | 12,64 | 12,64 | -2,92% | 3.133.903,00 |
| 20.02.2025 | 13,13 | 13,21 | 12,95 | 13,02 | -0,84% | 2.977.421,00 |
| 19.02.2025 | 13,22 | 13,23 | 13,06 | 13,13 | -1,43% | 2.725.246,00 |
| 18.02.2025 | 13,25 | 13,34 | 13,22 | 13,32 | 3,98% | 2.980.675,00 |
| 14.02.2025 | 12,71 | 12,86 | 12,69 | 12,81 | 1,75% | 2.101.574,00 |
| 13.02.2025 | 12,57 | 12,60 | 12,49 | 12,59 | 1,94% | 3.051.418,00 |
| 12.02.2025 | 12,32 | 12,41 | 12,31 | 12,35 | -0,56% | 3.097.240,00 |
| 11.02.2025 | 12,38 | 12,46 | 12,31 | 12,42 | 0,24% | 2.146.378,00 |
| 10.02.2025 | 12,50 | 12,51 | 12,34 | 12,39 | -1,20% | 2.652.151,00 |
| 07.02.2025 | 12,61 | 12,64 | 12,50 | 12,54 | -1,03% | 4.614.988,00 |
| 06.02.2025 | 12,58 | 12,70 | 12,55 | 12,67 | 0,16% | 2.945.277,00 |
| 05.02.2025 | 12,58 | 12,67 | 12,55 | 12,65 | 1,28% | 1.823.069,00 |
| 04.02.2025 | 12,58 | 12,70 | 12,46 | 12,49 | 0,00% | 3.230.110,00 |
| 03.02.2025 | 12,40 | 12,51 | 12,31 | 12,49 | -0,95% | 3.755.907,00 |
| 31.01.2025 | 12,79 | 12,79 | 12,59 | 12,61 | -1,10% | 3.487.985,00 |
| 30.01.2025 | 12,80 | 12,82 | 12,67 | 12,75 | 0,08% | 2.289.468,00 |
| 29.01.2025 | 12,71 | 12,79 | 12,67 | 12,74 | -0,78% | 2.570.591,00 |
| 28.01.2025 | 12,79 | 12,96 | 12,76 | 12,84 | 3,13% | 3.637.244,00 |
| 27.01.2025 | 12,32 | 12,46 | 12,32 | 12,45 | 1,22% | 2.707.885,00 |
| 24.01.2025 | 12,26 | 12,33 | 12,22 | 12,30 | 0,49% | 2.402.353,00 |
| 23.01.2025 | 12,15 | 12,24 | 12,13 | 12,24 | 0,99% | 2.495.196,00 |
| 22.01.2025 | 12,26 | 12,29 | 12,11 | 12,12 | -3,35% | 2.973.597,00 |
| 21.01.2025 | 12,36 | 12,56 | 12,32 | 12,54 | 4,07% | 3.615.237,00 |
| 17.01.2025 | 12,00 | 12,08 | 11,98 | 12,05 | -0,25% | 1.969.951,00 |
| 16.01.2025 | 12,13 | 12,16 | 12,03 | 12,08 | -1,31% | 2.897.546,00 |
| 15.01.2025 | 12,18 | 12,25 | 12,14 | 12,24 | 3,55% | 2.564.749,00 |
| 14.01.2025 | 11,77 | 11,85 | 11,74 | 11,82 | -0,51% | 3.270.319,00 |
| 13.01.2025 | 11,73 | 11,89 | 11,73 | 11,88 | 0,76% | 2.961.441,00 |
| 10.01.2025 | 12,02 | 12,02 | 11,79 | 11,79 | -2,40% | 2.970.839,00 |
| 08.01.2025 | 12,09 | 12,12 | 12,02 | 12,08 | -0,33% | 2.330.303,00 |
| 07.01.2025 | 12,16 | 12,20 | 12,03 | 12,12 | 2,54% | 3.584.089,00 |
| 06.01.2025 | 11,86 | 11,93 | 11,82 | 11,82 | 0,60% | 2.634.825,00 |
| 03.01.2025 | 11,89 | 11,93 | 11,66 | 11,75 | 0,77% | 3.049.686,00 |
| 02.01.2025 | 11,72 | 11,74 | 11,57 | 11,66 | -0,51% | 3.106.431,00 |
| 31.12.2024 | 11,73 | 11,82 | 11,69 | 11,72 | -0,17% | 2.486.324,00 |
| 30.12.2024 | 11,67 | 11,79 | 11,63 | 11,74 | 0,77% | 2.273.158,00 |
| 27.12.2024 | 11,64 | 11,66 | 11,57 | 11,65 | 0,09% | 2.137.950,00 |
| 26.12.2024 | 11,47 | 11,66 | 11,44 | 11,64 | 0,87% | 4.175.538,00 |
| 24.12.2024 | 11,51 | 11,54 | 11,47 | 11,54 | 0,35% | 1.341.268,00 |
| 23.12.2024 | 11,43 | 11,51 | 11,38 | 11,50 | 1,05% | 2.037.093,00 |
| 20.12.2024 | 11,24 | 11,47 | 11,22 | 11,38 | -1,04% | 4.767.318,00 |
| 19.12.2024 | 11,71 | 11,75 | 11,50 | 11,50 | -0,09% | 2.902.956,00 |
| 18.12.2024 | 11,78 | 11,86 | 11,51 | 11,51 | -2,29% | 1.856.883,00 |
| 17.12.2024 | 11,85 | 11,87 | 11,73 | 11,78 | -1,67% | 1.516.675,00 |
| 16.12.2024 | 11,99 | 12,03 | 11,96 | 11,98 | -0,91% | 1.544.516,00 |
| 13.12.2024 | 12,07 | 12,12 | 12,04 | 12,09 | -0,66% | 3.733.830,00 |
| 12.12.2024 | 12,08 | 12,25 | 12,06 | 12,17 | 0,25% | 2.489.070,00 |
| 11.12.2024 | 12,12 | 12,15 | 12,07 | 12,14 | 2,19% | 1.627.792,00 |
| 10.12.2024 | 11,88 | 11,95 | 11,87 | 11,88 | -0,42% | 960.705,00 |
| 09.12.2024 | 12,04 | 12,08 | 11,93 | 11,93 | -0,91% | 1.506.876,00 |
| 06.12.2024 | 12,09 | 12,11 | 12,03 | 12,04 | -0,33% | 1.186.512,00 |
| 05.12.2024 | 12,11 | 12,17 | 12,07 | 12,08 | 0,50% | 1.574.243,00 |
| 04.12.2024 | 12,05 | 12,07 | 12,01 | 12,02 | -1,72% | 1.329.780,00 |
| 03.12.2024 | 12,30 | 12,31 | 12,15 | 12,23 | 0,66% | 1.454.972,00 |
| 02.12.2024 | 12,17 | 12,20 | 12,07 | 12,15 | 2,02% | 2.198.465,00 |
| 29.11.2024 | 11,93 | 11,93 | 11,82 | 11,91 | 2,85% | 820.982,00 |
| 27.11.2024 | 11,63 | 11,68 | 11,58 | 11,58 | -0,34% | 1.771.044,00 |
| 26.11.2024 | 11,63 | 11,66 | 11,58 | 11,62 | -1,61% | 1.274.725,00 |
| 25.11.2024 | 11,85 | 11,92 | 11,81 | 11,81 | -0,08% | 1.645.306,00 |
| 22.11.2024 | 11,79 | 11,84 | 11,77 | 11,82 | 0,85% | 1.346.381,00 |
| 21.11.2024 | 11,70 | 11,79 | 11,67 | 11,72 | 0,43% | 352.392,00 |
| 20.11.2024 | 11,67 | 11,68 | 11,61 | 11,67 | -1,60% | 1.253.059,00 |
| 19.11.2024 | 11,79 | 11,88 | 11,75 | 11,86 | 0,94% | 1.039.830,00 |
| 18.11.2024 | 11,66 | 11,81 | 11,65 | 11,75 | 0,60% | 1.389.943,00 |
| 15.11.2024 | 11,71 | 11,76 | 11,63 | 11,68 | -3,23% | 3.821.479,00 |
| 14.11.2024 | 12,00 | 12,11 | 11,86 | 12,07 | 4,96% | 3.642.263,00 |
| 13.11.2024 | 11,61 | 11,61 | 11,46 | 11,50 | -0,61% | 1.569.027,00 |
| 12.11.2024 | 11,65 | 11,66 | 11,50 | 11,57 | -0,26% | 1.349.340,00 |
| 11.11.2024 | 11,53 | 11,70 | 11,51 | 11,60 | 0,61% | 1.541.701,00 |
| 08.11.2024 | 11,50 | 11,56 | 11,46 | 11,53 | 0,17% | 1.515.424,00 |
| 07.11.2024 | 11,51 | 11,57 | 11,47 | 11,51 | 0,52% | 1.915.907,00 |
| 06.11.2024 | 11,16 | 11,45 | 11,16 | 11,45 | 5,92% | 2.818.912,00 |
| 05.11.2024 | 10,65 | 10,84 | 10,65 | 10,81 | 1,12% | 1.522.624,00 |