11,510$
0,09%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 10,68 | 10,76 | 10,67 | 10,69 | 0,28% | 2.216.247,00 |
| 01.11.2024 | 10,69 | 10,73 | 10,66 | 10,66 | 0,76% | 1.284.866,00 |
| 31.10.2024 | 10,58 | 10,63 | 10,52 | 10,58 | 0,19% | 1.640.488,00 |
| 30.10.2024 | 10,63 | 10,66 | 10,55 | 10,56 | 0,57% | 1.066.184,00 |
| 29.10.2024 | 10,45 | 10,58 | 10,45 | 10,50 | 2,04% | 1.495.960,00 |
| 28.10.2024 | 10,25 | 10,32 | 10,24 | 10,29 | 0,68% | 1.721.697,00 |
| 25.10.2024 | 10,28 | 10,32 | 10,20 | 10,22 | -0,78% | 1.084.422,00 |
| 24.10.2024 | 10,24 | 10,31 | 10,22 | 10,30 | 0,98% | 1.246.661,00 |
| 23.10.2024 | 10,20 | 10,29 | 10,16 | 10,20 | -3,68% | 1.689.155,00 |
| 22.10.2024 | 10,60 | 10,63 | 10,55 | 10,59 | -0,94% | 1.234.829,00 |
| 21.10.2024 | 10,81 | 10,81 | 10,65 | 10,69 | -2,73% | 1.173.531,00 |
| 18.10.2024 | 10,98 | 11,00 | 10,90 | 10,99 | 1,38% | 1.531.777,00 |
| 17.10.2024 | 10,88 | 10,96 | 10,83 | 10,84 | 1,03% | 1.511.309,00 |
| 16.10.2024 | 10,68 | 10,76 | 10,68 | 10,73 | 1,90% | 1.134.633,00 |
| 15.10.2024 | 10,65 | 10,67 | 10,53 | 10,53 | -1,40% | 1.247.420,00 |
| 14.10.2024 | 10,61 | 10,76 | 10,61 | 10,68 | 0,19% | 1.388.673,00 |
| 11.10.2024 | 10,45 | 10,69 | 10,42 | 10,66 | 3,19% | 1.967.726,00 |
| 10.10.2024 | 10,26 | 10,35 | 10,23 | 10,33 | 1,27% | 1.332.519,00 |
| 09.10.2024 | 10,14 | 10,22 | 10,10 | 10,20 | -0,58% | 1.830.051,00 |
| 08.10.2024 | 10,26 | 10,30 | 9,87 | 10,26 | -1,06% | 1.898.176,00 |
| 07.10.2024 | 10,33 | 10,42 | 10,32 | 10,37 | 0,00% | 2.128.029,00 |
| 04.10.2024 | 10,15 | 10,37 | 10,15 | 10,37 | 4,22% | 4.073.797,00 |
| 03.10.2024 | 9,90 | 9,96 | 9,85 | 9,95 | -1,19% | 1.807.018,00 |
| 02.10.2024 | 9,99 | 10,13 | 9,99 | 10,07 | -1,27% | 2.150.849,00 |
| 01.10.2024 | 10,25 | 10,29 | 10,18 | 10,20 | 0,20% | 3.411.794,00 |
| 30.09.2024 | 10,21 | 10,23 | 10,15 | 10,18 | 0,49% | 1.793.994,00 |
| 27.09.2024 | 10,20 | 10,28 | 10,10 | 10,13 | -2,69% | 1.929.690,00 |
| 26.09.2024 | 10,30 | 10,46 | 10,26 | 10,41 | 3,17% | 1.245.541,00 |
| 25.09.2024 | 10,13 | 10,13 | 10,05 | 10,09 | -2,61% | 1.428.717,00 |
| 24.09.2024 | 10,42 | 10,42 | 10,35 | 10,36 | -1,24% | 1.280.457,00 |
| 23.09.2024 | 10,47 | 10,54 | 10,46 | 10,49 | 0,48% | 1.273.827,00 |
| 20.09.2024 | 10,45 | 10,48 | 10,35 | 10,44 | 1,06% | 2.723.812,00 |
| 19.09.2024 | 10,28 | 10,35 | 10,25 | 10,33 | 2,18% | 1.885.196,00 |
| 18.09.2024 | 10,10 | 10,25 | 10,04 | 10,11 | -0,69% | 2.363.969,00 |
| 17.09.2024 | 10,12 | 10,22 | 10,12 | 10,18 | -2,49% | 3.227.913,00 |
| 16.09.2024 | 10,37 | 10,50 | 10,37 | 10,44 | 0,68% | 1.843.763,00 |
| 13.09.2024 | 10,34 | 10,41 | 10,34 | 10,37 | 0,68% | 1.180.501,00 |
| 12.09.2024 | 10,27 | 10,36 | 10,21 | 10,30 | 0,49% | 2.730.864,00 |
| 11.09.2024 | 10,16 | 10,25 | 10,05 | 10,25 | 1,28% | 2.253.607,00 |
| 10.09.2024 | 10,20 | 10,21 | 10,01 | 10,12 | -0,88% | 2.284.452,00 |
| 09.09.2024 | 10,12 | 10,26 | 10,12 | 10,21 | 0,89% | 2.678.651,00 |
| 06.09.2024 | 10,37 | 10,40 | 10,11 | 10,12 | -2,60% | 2.906.006,00 |
| 05.09.2024 | 10,36 | 10,45 | 10,34 | 10,39 | -0,29% | 1.937.031,00 |
| 04.09.2024 | 10,43 | 10,51 | 10,40 | 10,42 | -3,16% | 2.114.996,00 |
| 03.09.2024 | 10,85 | 10,87 | 10,72 | 10,76 | 2,18% | 2.901.618,00 |
| 30.08.2024 | 10,53 | 10,57 | 10,51 | 10,53 | 0,38% | 1.227.194,00 |
| 29.08.2024 | 10,45 | 10,58 | 10,45 | 10,49 | 0,87% | 1.787.653,00 |
| 28.08.2024 | 10,37 | 10,44 | 10,34 | 10,40 | 0,78% | 2.120.979,00 |
| 27.08.2024 | 10,45 | 10,49 | 10,31 | 10,32 | -1,15% | 9.886.353,00 |
| 26.08.2024 | 10,45 | 10,50 | 10,42 | 10,44 | -1,79% | 1.601.414,00 |
| 23.08.2024 | 10,51 | 10,65 | 10,49 | 10,63 | 1,92% | 2.380.383,00 |
| 22.08.2024 | 10,40 | 10,48 | 10,39 | 10,43 | -1,14% | 2.726.141,00 |
| 21.08.2024 | 10,52 | 10,56 | 10,47 | 10,55 | 0,48% | 1.427.659,00 |
| 20.08.2024 | 10,52 | 10,55 | 10,45 | 10,50 | -1,13% | 1.316.804,00 |
| 19.08.2024 | 10,54 | 10,63 | 10,54 | 10,62 | 1,72% | 2.115.466,00 |
| 16.08.2024 | 10,39 | 10,47 | 10,39 | 10,44 | 0,48% | 1.768.913,00 |
| 15.08.2024 | 10,40 | 10,46 | 10,37 | 10,39 | 4,84% | 2.215.481,00 |
| 14.08.2024 | 9,86 | 9,93 | 9,85 | 9,91 | 1,12% | 1.387.560,00 |
| 13.08.2024 | 9,77 | 9,83 | 9,76 | 9,80 | 1,98% | 1.450.293,00 |
| 12.08.2024 | 9,65 | 9,68 | 9,60 | 9,61 | 0,10% | 1.466.135,00 |
| 09.08.2024 | 9,59 | 9,63 | 9,54 | 9,60 | 0,42% | 1.773.072,00 |
| 08.08.2024 | 9,51 | 9,63 | 9,51 | 9,56 | 1,81% | 2.795.993,00 |
| 07.08.2024 | 10,03 | 10,03 | 9,39 | 9,39 | 1,29% | 4.551.147,00 |
| 06.08.2024 | 9,07 | 9,36 | 8,91 | 9,27 | -2,42% | 7.318.088,00 |
| 05.08.2024 | 8,81 | 9,70 | 8,75 | 9,50 | -3,26% | 7.252.890,00 |
| 02.08.2024 | 9,87 | 10,09 | 9,77 | 9,82 | -11,13% | 4.068.461,00 |
| 01.08.2024 | 11,37 | 11,37 | 10,96 | 11,05 | -4,91% | 3.413.806,00 |