10,550€
7,11%
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 |
|---|---|---|---|---|---|---|
| 17.04.2025 | 10,25 | 10,55 | 10,25 | 10,50 | 6,60% | - |
| 16.04.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 1,03% | - |
| 15.04.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,52% | - |
| 14.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 3,19% | - |
| 11.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -16,81% | - |
| 10.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 23,50% | 100,00 |
| 09.04.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -3,17% | - |
| 08.04.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 0,53% | - |
| 07.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -8,74% | - |
| 04.04.2025 | 10,30 | 10,50 | 9,70 | 10,30 | -5,94% | - |
| 03.04.2025 | 11,30 | 11,40 | 10,90 | 10,95 | -9,88% | - |
| 02.04.2025 | 12,20 | 12,25 | 12,05 | 12,15 | -1,62% | - |
| 01.04.2025 | 12,40 | 12,45 | 12,25 | 12,35 | -1,59% | - |
| 31.03.2025 | 12,60 | 12,85 | 12,35 | 12,55 | -3,09% | - |
| 28.03.2025 | 13,10 | 13,20 | 12,95 | 12,95 | -3,72% | - |
| 27.03.2025 | 13,35 | 13,50 | 13,30 | 13,45 | 0,00% | - |
| 26.03.2025 | 13,25 | 13,45 | 13,20 | 13,45 | -0,74% | - |
| 25.03.2025 | 13,30 | 13,75 | 13,30 | 13,55 | -0,73% | - |
| 24.03.2025 | 13,75 | 13,75 | 13,40 | 13,65 | -0,73% | - |
| 21.03.2025 | 13,80 | 14,00 | 13,60 | 13,75 | 3,77% | - |
| 20.03.2025 | 13,05 | 13,30 | 12,95 | 13,25 | 1,53% | - |
| 19.03.2025 | 12,95 | 13,20 | 12,80 | 13,05 | 0,00% | - |
| 18.03.2025 | 12,80 | 13,05 | 12,80 | 13,05 | 3,16% | - |
| 17.03.2025 | 12,65 | 12,75 | 12,55 | 12,65 | 1,61% | - |
| 14.03.2025 | 12,35 | 12,70 | 12,25 | 12,45 | 2,47% | - |
| 13.03.2025 | 12,15 | 12,50 | 12,10 | 12,15 | 2,10% | - |
| 12.03.2025 | 11,90 | 12,25 | 11,85 | 11,90 | 2,15% | - |
| 11.03.2025 | 11,85 | 12,10 | 11,50 | 11,65 | -1,27% | - |
| 10.03.2025 | 12,30 | 12,35 | 11,75 | 11,80 | -0,42% | - |
| 07.03.2025 | 12,00 | 12,25 | 11,85 | 11,85 | -2,07% | - |
| 06.03.2025 | 12,05 | 12,40 | 12,00 | 12,10 | 1,26% | - |
| 05.03.2025 | 12,00 | 12,35 | 11,90 | 11,95 | 0,42% | - |
| 04.03.2025 | 12,55 | 12,60 | 11,85 | 11,90 | -4,03% | - |
| 03.03.2025 | 12,70 | 12,70 | 12,35 | 12,40 | 1,22% | - |
| 28.02.2025 | 12,20 | 12,50 | 12,10 | 12,25 | -2,00% | - |
| 27.02.2025 | 12,25 | 12,50 | 12,25 | 12,50 | 2,04% | - |
| 26.02.2025 | 12,25 | 12,35 | 12,15 | 12,25 | 0,82% | - |
| 25.02.2025 | 12,45 | 12,75 | 12,15 | 12,15 | 1,25% | - |
| 24.02.2025 | 12,70 | 12,70 | 11,90 | 12,00 | -2,83% | - |
| 21.02.2025 | 12,35 | 12,55 | 12,25 | 12,35 | 0,00% | - |
| 20.02.2025 | 12,55 | 12,90 | 12,35 | 12,35 | -1,98% | - |
| 19.02.2025 | 12,80 | 12,80 | 12,55 | 12,60 | -1,18% | - |
| 18.02.2025 | 12,80 | 13,00 | 12,65 | 12,75 | 0,39% | - |
| 17.02.2025 | 12,70 | 12,75 | 12,70 | 12,70 | 4,53% | - |
| 14.02.2025 | 12,05 | 12,45 | 12,05 | 12,15 | 1,25% | - |
| 13.02.2025 | 12,25 | 12,30 | 11,95 | 12,00 | 0,84% | - |
| 12.02.2025 | 11,95 | 12,05 | 11,90 | 11,90 | -0,83% | - |
| 11.02.2025 | 12,35 | 12,40 | 11,95 | 12,00 | 0,00% | - |
| 10.02.2025 | 12,15 | 12,25 | 11,95 | 12,00 | -0,83% | - |
| 07.02.2025 | 12,20 | 12,20 | 12,05 | 12,10 | -1,22% | - |
| 06.02.2025 | 12,05 | 12,25 | 12,05 | 12,25 | 1,24% | - |
| 05.02.2025 | 11,95 | 12,35 | 11,95 | 12,10 | -0,41% | - |
| 04.02.2025 | 12,10 | 12,40 | 12,05 | 12,15 | 0,41% | - |
| 03.02.2025 | 12,15 | 12,45 | 12,00 | 12,10 | -0,82% | - |
| 31.01.2025 | 12,25 | 12,35 | 12,15 | 12,20 | -0,41% | - |
| 30.01.2025 | 12,25 | 12,25 | 12,15 | 12,25 | 0,00% | - |
| 29.01.2025 | 12,35 | 12,35 | 12,15 | 12,25 | -0,81% | - |
| 28.01.2025 | 12,20 | 12,45 | 12,15 | 12,35 | 4,22% | - |
| 27.01.2025 | 11,65 | 12,00 | 11,60 | 11,85 | 1,28% | - |
| 24.01.2025 | 11,70 | 11,80 | 11,65 | 11,70 | -0,43% | - |
| 23.01.2025 | 11,65 | 11,75 | 11,65 | 11,75 | 0,00% | - |
| 22.01.2025 | 11,75 | 12,00 | 11,70 | 11,75 | -2,08% | - |
| 21.01.2025 | 12,10 | 12,15 | 11,80 | 12,00 | -0,83% | - |
| 20.01.2025 | 12,15 | 12,15 | 12,05 | 12,10 | 3,42% | - |
| 17.01.2025 | 11,75 | 11,75 | 11,60 | 11,70 | -0,43% | - |
| 16.01.2025 | 11,80 | 11,85 | 11,70 | 11,75 | -0,84% | - |
| 15.01.2025 | 11,95 | 11,95 | 11,60 | 11,85 | 3,49% | - |
| 14.01.2025 | 11,60 | 11,60 | 11,45 | 11,45 | -1,29% | - |
| 13.01.2025 | 11,85 | 11,90 | 11,50 | 11,60 | 0,43% | - |
| 10.01.2025 | 11,60 | 11,95 | 11,55 | 11,55 | -1,28% | - |
| 09.01.2025 | 11,70 | 11,75 | 11,70 | 11,70 | 0,00% | - |
| 08.01.2025 | 11,75 | 11,80 | 11,65 | 11,70 | -0,43% | - |
| 07.01.2025 | 11,60 | 12,00 | 11,55 | 11,75 | 2,62% | - |
| 06.01.2025 | 11,40 | 11,70 | 11,30 | 11,45 | 0,44% | - |
| 03.01.2025 | 11,35 | 11,55 | 11,25 | 11,40 | 0,44% | - |
| 02.01.2025 | 11,30 | 11,45 | 11,15 | 11,35 | 1,34% | - |
| 30.12.2024 | 11,15 | 11,25 | 11,15 | 11,20 | 0,45% | - |
| 27.12.2024 | 11,15 | 11,20 | 11,00 | 11,15 | 1,36% | - |
| 23.12.2024 | 10,95 | 11,05 | 10,90 | 11,00 | 0,92% | - |
| 20.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 19.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 18.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 17.12.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 16.12.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 13.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 12.12.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 11.12.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 10.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 09.12.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 06.12.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 05.12.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 04.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 03.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 02.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | 300,00 |
| 29.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | 1.000,00 |
| 28.11.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 27.11.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 26.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 300,00 |
| 25.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 22.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |