16,020$
0,50%
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 |
|---|---|---|---|---|---|---|
| 25.09.2025 | 15,88 | 15,95 | 15,80 | 15,89 | -0,31% | 1.678.378,00 |
| 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 |
| 16.07.2025 | 13,33 | 13,38 | 13,19 | 13,35 | -0,89% | 4.384.482,00 |
| 15.07.2025 | 13,57 | 13,58 | 13,45 | 13,47 | -1,17% | 3.314.239,00 |
| 14.07.2025 | 13,55 | 13,68 | 13,55 | 13,63 | -0,44% | 3.046.712,00 |
| 11.07.2025 | 13,64 | 13,70 | 13,60 | 13,69 | 0,74% | 2.322.592,00 |
| 10.07.2025 | 13,59 | 13,62 | 13,52 | 13,59 | -0,29% | 3.027.989,00 |
| 09.07.2025 | 13,62 | 13,65 | 13,58 | 13,63 | 0,59% | 3.011.327,00 |
| 08.07.2025 | 13,57 | 13,57 | 13,47 | 13,55 | 0,30% | 2.928.246,00 |
| 07.07.2025 | 13,64 | 13,69 | 13,45 | 13,51 | -3,22% | 6.498.520,00 |
| 03.07.2025 | 13,89 | 13,96 | 13,86 | 13,96 | 1,23% | 2.150.618,00 |
| 02.07.2025 | 13,65 | 13,80 | 13,65 | 13,79 | 0,44% | 3.890.759,00 |
| 01.07.2025 | 13,71 | 13,88 | 13,65 | 13,73 | 0,07% | 7.815.344,00 |
| 30.06.2025 | 13,87 | 13,87 | 13,69 | 13,72 | -1,22% | 3.526.526,00 |
| 27.06.2025 | 13,91 | 13,95 | 13,83 | 13,89 | 0,51% | 2.794.781,00 |
| 26.06.2025 | 13,78 | 13,86 | 13,72 | 13,82 | 1,47% | 2.320.782,00 |
| 25.06.2025 | 13,57 | 13,66 | 13,52 | 13,62 | -1,09% | 3.992.019,00 |
| 24.06.2025 | 13,67 | 13,81 | 13,66 | 13,77 | 2,53% | 4.016.840,00 |
| 23.06.2025 | 13,25 | 13,44 | 13,23 | 13,43 | -0,59% | 3.393.322,00 |
| 20.06.2025 | 13,56 | 13,59 | 13,49 | 13,51 | 0,00% | 4.254.161,00 |
| 18.06.2025 | 13,48 | 13,57 | 13,46 | 13,51 | 0,97% | 4.302.111,00 |
| 17.06.2025 | 13,51 | 13,60 | 13,36 | 13,38 | -1,91% | 3.760.597,00 |
| 16.06.2025 | 13,66 | 13,82 | 13,64 | 13,64 | 0,22% | 4.242.840,00 |
| 13.06.2025 | 13,50 | 13,69 | 13,42 | 13,61 | -0,87% | 3.460.325,00 |
| 12.06.2025 | 13,56 | 13,80 | 13,56 | 13,73 | 1,25% | 2.910.728,00 |
| 11.06.2025 | 13,73 | 13,73 | 13,54 | 13,56 | -0,15% | 3.704.630,00 |
| 10.06.2025 | 13,70 | 13,70 | 13,54 | 13,58 | -1,67% | 3.845.472,00 |
| 09.06.2025 | 13,87 | 13,87 | 13,76 | 13,81 | -0,22% | 3.634.725,00 |
| 06.06.2025 | 13,75 | 13,88 | 13,75 | 13,84 | 0,44% | 4.089.685,00 |
| 05.06.2025 | 13,83 | 13,84 | 13,70 | 13,78 | 0,07% | 4.874.334,00 |
| 04.06.2025 | 13,81 | 13,93 | 13,76 | 13,77 | -0,86% | 4.315.367,00 |
| 03.06.2025 | 13,92 | 14,01 | 13,85 | 13,89 | -1,21% | 5.721.651,00 |
| 02.06.2025 | 14,06 | 14,06 | 13,87 | 14,06 | -0,42% | 6.027.328,00 |
| 30.05.2025 | 13,97 | 14,17 | 13,91 | 14,12 | 2,92% | 9.539.501,00 |
| 29.05.2025 | 13,79 | 13,88 | 13,67 | 13,72 | 0,15% | 5.269.183,00 |
| 28.05.2025 | 13,62 | 13,82 | 13,62 | 13,70 | -3,11% | 6.902.257,00 |
| 27.05.2025 | 13,88 | 14,20 | 13,82 | 14,14 | 4,43% | 9.024.248,00 |
| 23.05.2025 | 13,36 | 13,59 | 13,34 | 13,54 | -0,88% | 9.060.522,00 |
| 22.05.2025 | 13,63 | 13,74 | 13,53 | 13,66 | -1,09% | 8.646.012,00 |
| 21.05.2025 | 13,77 | 13,91 | 13,73 | 13,81 | 0,73% | 8.136.820,00 |
| 20.05.2025 | 13,75 | 13,83 | 13,63 | 13,71 | -0,29% | 6.401.316,00 |
| 19.05.2025 | 13,61 | 13,79 | 13,59 | 13,75 | 1,55% | 5.594.118,00 |
| 16.05.2025 | 13,47 | 13,57 | 13,42 | 13,54 | 0,59% | 6.938.509,00 |
| 15.05.2025 | 13,29 | 13,50 | 13,25 | 13,46 | 1,97% | 7.263.651,00 |
| 14.05.2025 | 13,27 | 13,33 | 13,10 | 13,20 | 1,38% | 8.568.834,00 |
| 13.05.2025 | 12,89 | 13,11 | 12,89 | 13,02 | 0,62% | 6.309.332,00 |
| 12.05.2025 | 12,75 | 13,07 | 12,75 | 12,94 | 3,27% | 11.300.753,00 |
| 09.05.2025 | 12,57 | 12,58 | 12,47 | 12,53 | 1,79% | 4.671.823,00 |
| 08.05.2025 | 12,34 | 12,44 | 12,31 | 12,31 | 0,41% | 5.484.645,00 |
| 07.05.2025 | 12,25 | 12,34 | 12,24 | 12,26 | -0,81% | 3.336.867,00 |
| 06.05.2025 | 12,33 | 12,42 | 12,30 | 12,36 | 0,00% | 2.937.440,00 |
| 05.05.2025 | 12,35 | 12,47 | 12,32 | 12,36 | 0,49% | 3.339.305,00 |