21,570$
0,05%
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 |
|---|---|---|---|---|---|---|
| 20.08.2026 | 21,53 | 21,78 | 21,48 | 21,57 | 0,05% | 789.402,00 |
| 19.08.2026 | 22,21 | 22,33 | 21,49 | 21,56 | -5,11% | 6.311.662,00 |
| 18.08.2026 | 22,95 | 22,97 | 22,65 | 22,72 | -1,35% | 2.031.096,00 |
| 17.08.2026 | 22,89 | 23,15 | 22,86 | 23,03 | -0,13% | 3.024.759,00 |
| 14.08.2026 | 23,20 | 23,24 | 22,96 | 23,06 | -0,17% | 2.678.103,00 |
| 13.08.2026 | 23,16 | 23,24 | 23,04 | 23,10 | 1,49% | 2.497.941,00 |
| 12.08.2026 | 22,82 | 22,86 | 22,72 | 22,76 | 2,89% | 2.287.758,00 |
| 11.08.2026 | 22,20 | 22,36 | 22,09 | 22,12 | -0,54% | 1.590.403,00 |
| 10.08.2026 | 22,14 | 22,24 | 22,07 | 22,24 | -1,11% | 1.837.996,00 |
| 07.08.2026 | 22,58 | 22,62 | 22,39 | 22,49 | -0,13% | 2.196.946,00 |
| 06.08.2026 | 22,69 | 22,70 | 22,48 | 22,52 | 0,45% | 2.211.677,00 |
| 05.08.2026 | 22,57 | 22,64 | 22,40 | 22,42 | 2,70% | 3.092.809,00 |
| 04.08.2026 | 22,07 | 22,07 | 21,81 | 21,83 | -2,93% | 4.699.520,00 |
| 03.08.2026 | 22,74 | 22,87 | 22,35 | 22,49 | 0,18% | 3.760.214,00 |
| 31.07.2026 | 22,41 | 22,65 | 22,35 | 22,45 | -0,22% | 4.724.085,00 |
| 30.07.2026 | 21,88 | 22,50 | 21,86 | 22,50 | 2,55% | 4.507.839,00 |
| 29.07.2026 | 22,40 | 22,42 | 21,94 | 21,94 | -2,18% | 3.889.989,00 |
| 28.07.2026 | 22,31 | 22,55 | 22,24 | 22,43 | -2,90% | 3.250.721,00 |
| 27.07.2026 | 23,17 | 23,25 | 22,87 | 23,10 | 0,92% | 3.486.362,00 |
| 24.07.2026 | 23,00 | 23,08 | 22,89 | 22,89 | 1,19% | 2.830.485,00 |
| 23.07.2026 | 22,63 | 22,68 | 22,52 | 22,62 | 0,94% | 3.579.264,00 |
| 22.07.2026 | 22,32 | 22,53 | 22,32 | 22,41 | 1,31% | 2.664.131,00 |
| 21.07.2026 | 22,00 | 22,21 | 21,89 | 22,12 | 3,32% | 2.312.828,00 |
| 20.07.2026 | 21,45 | 21,62 | 21,38 | 21,41 | 0,42% | 3.198.991,00 |
| 17.07.2026 | 21,32 | 21,55 | 21,19 | 21,32 | -3,66% | 5.061.515,00 |
| 16.07.2026 | 22,37 | 22,43 | 22,13 | 22,13 | -2,81% | 3.771.095,00 |
| 15.07.2026 | 22,78 | 22,83 | 22,58 | 22,77 | 1,20% | 2.628.924,00 |
| 14.07.2026 | 22,31 | 22,78 | 22,27 | 22,50 | 2,55% | 5.124.190,00 |
| 13.07.2026 | 22,03 | 22,06 | 21,84 | 21,94 | 1,34% | 3.845.709,00 |
| 10.07.2026 | 21,48 | 21,73 | 21,48 | 21,65 | 1,88% | 2.124.388,00 |
| 09.07.2026 | 21,12 | 21,32 | 21,08 | 21,25 | 0,81% | 2.867.146,00 |
| 08.07.2026 | 21,08 | 21,24 | 20,91 | 21,08 | -0,99% | 4.245.964,00 |
| 07.07.2026 | 21,44 | 21,50 | 21,17 | 21,29 | 0,57% | 3.063.638,00 |
| 06.07.2026 | 20,95 | 21,21 | 20,95 | 21,17 | 2,72% | 4.090.045,00 |
| 02.07.2026 | 20,79 | 20,85 | 20,48 | 20,61 | 1,68% | 3.839.763,00 |
| 01.07.2026 | 20,07 | 20,33 | 20,07 | 20,27 | 1,91% | 2.710.584,00 |
| 30.06.2026 | 19,82 | 19,93 | 19,78 | 19,89 | -0,45% | 2.261.988,00 |
| 29.06.2026 | 19,95 | 20,04 | 19,86 | 19,98 | -0,89% | 2.081.322,00 |
| 26.06.2026 | 20,09 | 20,33 | 20,08 | 20,16 | 0,70% | 2.349.171,00 |
| 25.06.2026 | 20,09 | 20,22 | 19,94 | 20,02 | 1,06% | 2.988.809,00 |
| 24.06.2026 | 19,90 | 19,91 | 19,73 | 19,81 | -1,78% | 2.996.678,00 |
| 23.06.2026 | 20,20 | 20,32 | 20,03 | 20,17 | -3,31% | 3.274.716,00 |
| 22.06.2026 | 20,95 | 21,15 | 20,79 | 20,86 | -1,04% | 5.227.326,00 |
| 18.06.2026 | 21,14 | 21,18 | 21,02 | 21,08 | 1,59% | 3.642.679,00 |
| 17.06.2026 | 20,56 | 21,05 | 20,56 | 20,75 | 2,22% | 4.801.403,00 |
| 16.06.2026 | 20,32 | 20,36 | 20,22 | 20,30 | 0,59% | 3.007.312,00 |
| 15.06.2026 | 20,35 | 20,39 | 20,15 | 20,18 | 0,10% | 2.337.356,00 |
| 12.06.2026 | 19,92 | 20,16 | 19,90 | 20,16 | 0,40% | 3.447.824,00 |
| 11.06.2026 | 19,65 | 20,14 | 19,57 | 20,08 | 2,08% | 3.739.314,00 |
| 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 |