20,080$
2,08%
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 |
|---|---|---|---|---|---|---|
| 11.06.2026 | 19,65 | 20,14 | 19,57 | 20,08 | 2,08% | 3.740.904,00 |
| 10.06.2026 | 19,92 | 20,01 | 19,67 | 19,67 | -0,81% | 3.195.340,00 |
| 09.06.2026 | 20,01 | 20,11 | 19,58 | 19,83 | -0,45% | 3.373.723,00 |
| 08.06.2026 | 20,04 | 20,13 | 19,90 | 19,92 | 0,05% | 2.305.361,00 |
| 05.06.2026 | 20,14 | 20,23 | 19,85 | 19,91 | -0,70% | 3.999.821,00 |
| 04.06.2026 | 19,82 | 20,18 | 19,82 | 20,05 | 3,08% | 2.731.486,00 |
| 03.06.2026 | 19,51 | 19,60 | 19,42 | 19,45 | 1,46% | 2.011.149,00 |
| 02.06.2026 | 19,04 | 19,24 | 19,02 | 19,17 | 1,48% | 2.101.401,00 |
| 01.06.2026 | 18,76 | 19,02 | 18,74 | 18,89 | 0,96% | 3.912.001,00 |
| 29.05.2026 | 18,85 | 18,87 | 18,69 | 18,71 | -0,58% | 4.020.865,00 |
| 28.05.2026 | 18,77 | 18,95 | 18,59 | 18,82 | -0,84% | 3.088.929,00 |
| 27.05.2026 | 19,11 | 19,11 | 18,89 | 18,98 | -1,81% | 3.253.387,00 |
| 26.05.2026 | 19,36 | 19,44 | 19,27 | 19,33 | -0,36% | 2.601.486,00 |
| 22.05.2026 | 19,45 | 19,57 | 19,34 | 19,40 | 0,10% | 3.150.218,00 |
| 21.05.2026 | 19,30 | 19,51 | 19,18 | 19,38 | -1,12% | 4.177.216,00 |
| 20.05.2026 | 19,33 | 19,63 | 19,30 | 19,60 | 0,77% | 3.308.294,00 |
| 19.05.2026 | 19,49 | 19,68 | 19,36 | 19,45 | 1,35% | 4.020.701,00 |
| 18.05.2026 | 19,19 | 19,24 | 18,97 | 19,19 | 1,86% | 3.572.866,00 |
| 15.05.2026 | 18,69 | 19,05 | 18,67 | 18,84 | 1,95% | 5.011.068,00 |
| 14.05.2026 | 18,43 | 18,60 | 18,29 | 18,48 | -0,70% | 4.082.657,00 |
| 13.05.2026 | 18,43 | 18,80 | 18,43 | 18,61 | 0,81% | 4.110.399,00 |
| 12.05.2026 | 18,24 | 18,51 | 18,19 | 18,46 | 1,48% | 3.319.201,00 |
| 11.05.2026 | 18,23 | 18,34 | 18,18 | 18,19 | 1,34% | 2.376.311,00 |
| 08.05.2026 | 18,12 | 18,12 | 17,91 | 17,95 | -0,28% | 1.760.009,00 |
| 07.05.2026 | 18,32 | 18,35 | 17,99 | 18,00 | -2,12% | 3.205.718,00 |
| 06.05.2026 | 18,30 | 18,48 | 18,27 | 18,39 | 3,55% | 2.532.773,00 |
| 05.05.2026 | 17,68 | 17,89 | 17,68 | 17,76 | 1,08% | 1.745.069,00 |
| 04.05.2026 | 17,73 | 17,84 | 17,56 | 17,57 | -0,68% | 2.003.489,00 |
| 01.05.2026 | 17,79 | 17,88 | 17,68 | 17,69 | -1,45% | 1.513.168,00 |
| 30.04.2026 | 17,70 | 18,04 | 17,70 | 17,95 | 2,92% | 2.523.719,00 |
| 29.04.2026 | 17,53 | 17,57 | 17,38 | 17,44 | -0,57% | 2.051.446,00 |
| 28.04.2026 | 17,78 | 17,83 | 17,47 | 17,54 | 0,57% | 5.426.186,00 |
| 27.04.2026 | 17,51 | 17,62 | 17,40 | 17,44 | 0,87% | 1.958.295,00 |
| 24.04.2026 | 17,25 | 17,34 | 17,19 | 17,29 | 0,41% | 2.028.856,00 |
| 23.04.2026 | 17,32 | 17,43 | 17,06 | 17,22 | -0,92% | 2.649.771,00 |
| 22.04.2026 | 17,65 | 17,67 | 17,37 | 17,38 | -0,86% | 2.610.032,00 |
| 21.04.2026 | 18,00 | 18,00 | 17,50 | 17,53 | -3,84% | 4.577.408,00 |
| 20.04.2026 | 18,25 | 18,35 | 18,15 | 18,23 | -1,51% | 5.195.385,00 |
| 17.04.2026 | 18,39 | 18,65 | 18,35 | 18,51 | 0,71% | 4.359.755,00 |
| 16.04.2026 | 18,45 | 18,53 | 18,32 | 18,38 | -0,38% | 1.859.586,00 |
| 15.04.2026 | 18,34 | 18,48 | 18,33 | 18,45 | 1,54% | 2.519.887,00 |
| 14.04.2026 | 18,08 | 18,22 | 18,06 | 18,17 | -0,33% | 1.847.176,00 |
| 13.04.2026 | 17,92 | 18,25 | 17,89 | 18,23 | 1,00% | 2.821.610,00 |
| 10.04.2026 | 18,06 | 18,12 | 17,98 | 18,05 | -0,55% | 2.487.558,00 |
| 09.04.2026 | 17,90 | 18,26 | 17,81 | 18,15 | -1,52% | 2.968.728,00 |
| 08.04.2026 | 18,49 | 18,60 | 18,31 | 18,43 | 4,48% | 2.879.620,00 |
| 07.04.2026 | 17,49 | 17,66 | 17,30 | 17,64 | 0,34% | 3.316.312,00 |
| 06.04.2026 | 17,51 | 17,66 | 17,49 | 17,58 | 0,57% | 3.285.059,00 |
| 02.04.2026 | 16,98 | 17,56 | 16,98 | 17,48 | -1,24% | 3.496.698,00 |
| 01.04.2026 | 17,68 | 17,92 | 17,58 | 17,70 | 4,30% | 5.308.156,00 |
| 31.03.2026 | 16,43 | 16,97 | 16,43 | 16,97 | 3,98% | 4.182.983,00 |
| 30.03.2026 | 16,50 | 16,58 | 16,26 | 16,32 | -0,06% | 3.163.340,00 |
| 27.03.2026 | 16,53 | 16,64 | 16,30 | 16,33 | -1,74% | 3.770.782,00 |
| 26.03.2026 | 16,64 | 16,88 | 16,58 | 16,62 | -2,00% | 2.770.658,00 |
| 25.03.2026 | 17,11 | 17,16 | 16,87 | 16,96 | 1,44% | 3.116.751,00 |
| 24.03.2026 | 16,51 | 16,84 | 16,51 | 16,72 | 0,36% | 3.538.536,00 |
| 23.03.2026 | 16,62 | 16,88 | 16,56 | 16,66 | 1,28% | 4.746.806,00 |
| 20.03.2026 | 16,94 | 16,94 | 16,39 | 16,45 | -2,66% | 4.904.856,00 |
| 19.03.2026 | 16,58 | 16,99 | 16,50 | 16,90 | 1,08% | 5.209.132,00 |
| 18.03.2026 | 16,79 | 16,93 | 16,70 | 16,72 | -0,71% | 2.709.669,00 |
| 17.03.2026 | 16,89 | 16,99 | 16,80 | 16,84 | 0,66% | 3.124.768,00 |
| 16.03.2026 | 16,71 | 16,82 | 16,63 | 16,73 | 1,83% | 4.241.408,00 |
| 13.03.2026 | 16,70 | 16,78 | 16,38 | 16,43 | -0,18% | 4.085.075,00 |
| 12.03.2026 | 16,60 | 16,64 | 16,31 | 16,46 | -3,01% | 5.322.829,00 |
| 11.03.2026 | 16,94 | 17,07 | 16,84 | 16,97 | -2,75% | 4.419.780,00 |
| 10.03.2026 | 17,47 | 17,79 | 17,36 | 17,45 | 0,98% | 4.967.668,00 |
| 09.03.2026 | 16,86 | 17,29 | 16,59 | 17,28 | 1,41% | 6.672.960,00 |
| 06.03.2026 | 17,00 | 17,13 | 16,85 | 17,04 | -1,10% | 4.427.964,00 |
| 05.03.2026 | 17,45 | 17,53 | 17,01 | 17,23 | -2,10% | 3.692.492,00 |
| 04.03.2026 | 17,39 | 17,64 | 17,39 | 17,60 | 0,51% | 3.537.722,00 |
| 03.03.2026 | 16,96 | 17,60 | 16,73 | 17,51 | -3,21% | 6.772.767,00 |
| 02.03.2026 | 17,75 | 18,18 | 17,60 | 18,09 | -2,95% | 6.265.400,00 |
| 27.02.2026 | 18,99 | 19,01 | 18,42 | 18,64 | -1,64% | 4.292.883,00 |
| 26.02.2026 | 18,83 | 19,03 | 18,81 | 18,95 | 1,72% | 4.931.806,00 |
| 25.02.2026 | 18,29 | 18,69 | 18,28 | 18,63 | -0,43% | 3.595.271,00 |
| 24.02.2026 | 18,48 | 18,76 | 18,38 | 18,71 | -1,73% | 3.420.238,00 |
| 23.02.2026 | 19,34 | 19,52 | 18,98 | 19,04 | -1,65% | 4.075.105,00 |
| 20.02.2026 | 18,96 | 19,36 | 18,74 | 19,36 | 0,52% | 2.540.130,00 |
| 19.02.2026 | 19,21 | 19,29 | 19,15 | 19,26 | -0,21% | 2.627.308,00 |
| 18.02.2026 | 19,29 | 19,45 | 19,21 | 19,30 | 0,26% | 3.719.190,00 |
| 17.02.2026 | 18,80 | 19,30 | 18,75 | 19,25 | -2,43% | 3.595.583,00 |
| 13.02.2026 | 19,62 | 19,79 | 19,41 | 19,73 | 0,66% | 3.841.521,00 |
| 12.02.2026 | 20,00 | 20,15 | 19,46 | 19,60 | -0,10% | 5.588.855,00 |
| 11.02.2026 | 19,53 | 19,63 | 19,34 | 19,62 | 1,19% | 4.038.709,00 |
| 10.02.2026 | 19,60 | 19,71 | 19,27 | 19,39 | 0,94% | 3.901.139,00 |
| 09.02.2026 | 19,02 | 19,26 | 18,92 | 19,21 | 0,37% | 2.707.201,00 |
| 06.02.2026 | 19,03 | 19,17 | 18,99 | 19,14 | 4,88% | 3.925.718,00 |
| 05.02.2026 | 18,30 | 18,44 | 18,19 | 18,25 | -1,62% | 3.985.024,00 |
| 04.02.2026 | 18,65 | 18,89 | 18,42 | 18,55 | 0,16% | 3.910.929,00 |
| 03.02.2026 | 18,49 | 18,58 | 18,28 | 18,52 | 1,54% | 4.021.319,00 |
| 02.02.2026 | 17,81 | 18,26 | 17,81 | 18,24 | 1,05% | 2.509.146,00 |
| 30.01.2026 | 18,15 | 18,29 | 17,89 | 18,05 | -0,82% | 3.287.029,00 |
| 29.01.2026 | 18,17 | 18,33 | 17,96 | 18,20 | 1,39% | 2.909.723,00 |
| 28.01.2026 | 17,95 | 18,00 | 17,75 | 17,95 | -1,10% | 3.085.574,00 |
| 27.01.2026 | 18,03 | 18,15 | 18,00 | 18,15 | 1,68% | 1.875.713,00 |
| 26.01.2026 | 17,80 | 17,94 | 17,77 | 17,85 | -0,17% | 4.183.619,00 |
| 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% | 3.526.368,00 |
| 21.01.2026 | 17,85 | 18,31 | 17,85 | 18,26 | -0,11% | 3.991.883,00 |
| 20.01.2026 | 18,29 | 18,45 | 18,22 | 18,28 | -3,28% | 3.636.110,00 |