9,905$
-1,54%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 9,90 | 9,96 | 9,88 | 9,91 | -1,49% | 1.575.494,00 |
| 25.04.2024 | 9,93 | 10,06 | 9,92 | 10,06 | -0,10% | 2.410.302,00 |
| 24.04.2024 | 10,08 | 10,10 | 10,04 | 10,07 | -0,20% | 1.343.107,00 |
| 23.04.2024 | 10,07 | 10,11 | 10,05 | 10,09 | 0,50% | 1.415.737,00 |
| 22.04.2024 | 9,97 | 10,07 | 9,95 | 10,04 | 2,34% | 1.971.352,00 |
| 19.04.2024 | 9,79 | 9,86 | 9,77 | 9,81 | 0,31% | 2.784.258,00 |
| 18.04.2024 | 9,78 | 9,83 | 9,75 | 9,78 | 1,03% | 2.313.721,00 |
| 17.04.2024 | 9,75 | 9,75 | 9,61 | 9,68 | -1,02% | 3.490.779,00 |
| 16.04.2024 | 9,81 | 9,83 | 9,72 | 9,78 | -1,71% | 3.522.508,00 |
| 15.04.2024 | 10,06 | 10,14 | 9,95 | 9,95 | -0,10% | 3.170.373,00 |
| 12.04.2024 | 10,02 | 10,05 | 9,91 | 9,96 | -1,97% | 3.065.306,00 |
| 11.04.2024 | 10,21 | 10,23 | 10,09 | 10,16 | 1,20% | 2.802.917,00 |
| 10.04.2024 | 10,00 | 10,10 | 9,98 | 10,04 | -0,89% | 3.659.757,00 |
| 09.04.2024 | 10,18 | 10,20 | 10,07 | 10,13 | -0,78% | 2.747.936,00 |
| 08.04.2024 | 10,21 | 10,30 | 10,18 | 10,21 | 0,89% | 2.513.244,00 |
| 05.04.2024 | 10,07 | 10,16 | 10,05 | 10,12 | 0,20% | 2.275.771,00 |
| 04.04.2024 | 10,21 | 10,27 | 10,10 | 10,10 | 0,40% | 2.695.210,00 |
| 03.04.2024 | 10,00 | 10,09 | 9,98 | 10,06 | 1,21% | 1.929.697,00 |
| 02.04.2024 | 9,86 | 10,00 | 9,85 | 9,94 | -0,40% | 3.392.474,00 |
| 01.04.2024 | 9,97 | 9,99 | 9,87 | 9,98 | -2,44% | 2.411.944,00 |
| 28.03.2024 | 10,23 | 10,26 | 10,22 | 10,23 | -0,68% | 1.933.509,00 |
| 27.03.2024 | 10,39 | 10,41 | 10,24 | 10,30 | -1,15% | 2.651.689,00 |
| 26.03.2024 | 10,43 | 10,49 | 10,42 | 10,42 | -0,57% | 1.607.741,00 |
| 25.03.2024 | 10,45 | 10,53 | 10,42 | 10,48 | -0,95% | 1.679.754,00 |
| 22.03.2024 | 10,59 | 10,64 | 10,57 | 10,58 | 0,76% | 2.608.507,00 |
| 21.03.2024 | 10,41 | 10,55 | 10,39 | 10,50 | 1,84% | 4.500.897,00 |
| 20.03.2024 | 10,22 | 10,35 | 10,18 | 10,31 | 0,98% | 3.199.116,00 |
| 19.03.2024 | 10,16 | 10,23 | 10,11 | 10,21 | -1,07% | 2.337.977,00 |
| 18.03.2024 | 10,25 | 10,34 | 10,22 | 10,32 | 1,57% | 2.692.687,00 |
| 15.03.2024 | 10,17 | 10,21 | 10,13 | 10,16 | -0,88% | 2.954.917,00 |
| 14.03.2024 | 10,30 | 10,32 | 10,22 | 10,25 | -1,44% | 2.521.416,00 |
| 13.03.2024 | 10,34 | 10,41 | 10,32 | 10,40 | -0,76% | 1.547.593,00 |
| 12.03.2024 | 10,41 | 10,53 | 10,38 | 10,48 | -0,47% | 2.561.834,00 |
| 11.03.2024 | 10,53 | 10,54 | 10,42 | 10,53 | -4,27% | 3.621.999,00 |
| 08.03.2024 | 11,09 | 11,22 | 10,96 | 11,00 | 0,55% | 4.806.468,00 |
| 07.03.2024 | 10,88 | 10,94 | 10,83 | 10,94 | 1,39% | 4.400.074,00 |
| 06.03.2024 | 10,78 | 10,82 | 10,73 | 10,79 | 2,08% | 3.400.087,00 |
| 05.03.2024 | 10,61 | 10,68 | 10,55 | 10,57 | 1,05% | 4.300.968,00 |
| 04.03.2024 | 10,45 | 10,51 | 10,36 | 10,46 | 0,29% | 2.399.162,00 |
| 01.03.2024 | 10,45 | 10,45 | 10,39 | 10,43 | 1,56% | 2.190.125,00 |
| 29.02.2024 | 10,29 | 10,32 | 10,18 | 10,27 | 1,28% | 2.710.409,00 |
| 28.02.2024 | 10,10 | 10,20 | 10,09 | 10,14 | -0,98% | 2.057.384,00 |
| 27.02.2024 | 10,24 | 10,27 | 10,18 | 10,24 | 1,49% | 3.494.576,00 |
| 26.02.2024 | 10,06 | 10,14 | 10,06 | 10,09 | 0,80% | 1.711.382,00 |
| 23.02.2024 | 9,98 | 10,03 | 9,95 | 10,01 | 0,70% | 2.122.450,00 |
| 22.02.2024 | 9,97 | 10,02 | 9,92 | 9,94 | 1,12% | 2.950.787,00 |
| 21.02.2024 | 9,84 | 9,86 | 9,80 | 9,83 | -0,81% | 1.745.001,00 |
| 20.02.2024 | 9,90 | 9,94 | 9,83 | 9,91 | 3,01% | 3.765.678,00 |
| 16.02.2024 | 9,50 | 9,63 | 9,49 | 9,62 | 2,34% | 2.945.903,00 |
| 15.02.2024 | 9,38 | 9,42 | 9,37 | 9,40 | -0,84% | 2.947.560,00 |
| 14.02.2024 | 9,36 | 9,48 | 9,35 | 9,48 | 1,61% | 2.879.480,00 |
| 13.02.2024 | 9,36 | 9,40 | 9,31 | 9,33 | -0,74% | 2.478.602,00 |
| 12.02.2024 | 9,39 | 9,47 | 9,39 | 9,40 | 0,00% | 2.471.424,00 |
| 09.02.2024 | 9,30 | 9,41 | 9,26 | 9,40 | 1,73% | 4.635.544,00 |
| 08.02.2024 | 9,28 | 9,29 | 9,22 | 9,24 | -2,22% | 3.562.922,00 |
| 07.02.2024 | 9,45 | 9,49 | 9,40 | 9,45 | 1,07% | 4.171.555,00 |
| 06.02.2024 | 9,35 | 9,44 | 9,33 | 9,35 | -2,50% | 4.373.886,00 |
| 05.02.2024 | 9,71 | 9,79 | 9,52 | 9,59 | 1,27% | 4.573.341,00 |
| 02.02.2024 | 9,45 | 9,48 | 9,38 | 9,47 | 0,42% | 5.711.715,00 |
| 01.02.2024 | 9,48 | 9,55 | 9,30 | 9,43 | 0,86% | 4.978.699,00 |
| 31.01.2024 | 9,46 | 9,50 | 9,32 | 9,35 | 0,65% | 4.953.048,00 |
| 30.01.2024 | 9,29 | 9,31 | 9,25 | 9,29 | 0,54% | 3.027.037,00 |
| 29.01.2024 | 9,25 | 9,26 | 9,20 | 9,24 | 0,33% | 2.455.491,00 |
| 26.01.2024 | 9,15 | 9,24 | 9,03 | 9,21 | -1,60% | 4.563.249,00 |
| 25.01.2024 | 9,40 | 9,41 | 9,32 | 9,36 | -0,53% | 2.933.235,00 |
| 24.01.2024 | 9,41 | 9,45 | 9,38 | 9,41 | 5,49% | 3.704.124,00 |
| 23.01.2024 | 8,87 | 8,93 | 8,86 | 8,92 | 0,22% | 2.864.351,00 |
| 22.01.2024 | 8,88 | 8,97 | 8,88 | 8,90 | 0,68% | 2.896.144,00 |
| 19.01.2024 | 8,74 | 8,84 | 8,73 | 8,84 | 0,34% | 3.293.175,00 |
| 18.01.2024 | 8,80 | 8,84 | 8,77 | 8,81 | 1,15% | 3.657.641,00 |
| 17.01.2024 | 8,74 | 8,76 | 8,68 | 8,71 | -1,02% | 3.263.387,00 |
| 16.01.2024 | 8,80 | 8,84 | 8,76 | 8,80 | 0,23% | 3.132.485,00 |
| 12.01.2024 | 8,79 | 8,84 | 8,77 | 8,78 | -0,23% | 3.762.319,00 |
| 11.01.2024 | 8,82 | 8,86 | 8,75 | 8,80 | 0,69% | 2.636.729,00 |
| 10.01.2024 | 8,76 | 8,77 | 8,71 | 8,74 | 0,11% | 2.977.221,00 |
| 09.01.2024 | 8,80 | 8,80 | 8,72 | 8,73 | -1,80% | 4.598.747,00 |
| 08.01.2024 | 8,86 | 8,89 | 8,81 | 8,89 | 0,45% | 4.109.909,00 |
| 05.01.2024 | 8,72 | 8,94 | 8,72 | 8,85 | 3,51% | 5.538.423,00 |
| 04.01.2024 | 8,54 | 8,62 | 8,51 | 8,55 | 0,23% | 2.702.740,00 |
| 03.01.2024 | 8,51 | 8,56 | 8,49 | 8,53 | -0,23% | 2.415.668,00 |
| 02.01.2024 | 8,54 | 8,60 | 8,52 | 8,55 | -0,70% | 2.105.986,00 |
| 29.12.2023 | 8,60 | 8,61 | 8,56 | 8,61 | 0,35% | 2.091.982,00 |
| 28.12.2023 | 8,52 | 8,62 | 8,52 | 8,58 | 0,94% | 2.124.906,00 |
| 27.12.2023 | 8,52 | 8,54 | 8,50 | 8,50 | -0,23% | 1.600.475,00 |
| 26.12.2023 | 8,47 | 8,53 | 8,46 | 8,52 | -0,47% | 1.608.412,00 |
| 22.12.2023 | 8,55 | 8,58 | 8,53 | 8,56 | 2,51% | 2.663.614,00 |
| 21.12.2023 | 8,33 | 8,37 | 8,32 | 8,35 | 1,95% | 3.470.788,00 |
| 20.12.2023 | 8,29 | 8,31 | 8,19 | 8,19 | -0,97% | 3.158.835,00 |
| 19.12.2023 | 8,22 | 8,29 | 8,21 | 8,27 | -2,01% | 5.198.175,00 |
| 18.12.2023 | 8,45 | 8,47 | 8,40 | 8,44 | 0,24% | 2.792.048,00 |
| 15.12.2023 | 8,54 | 8,58 | 8,41 | 8,42 | -3,88% | 5.228.085,00 |
| 14.12.2023 | 8,66 | 8,82 | 8,63 | 8,76 | -0,45% | 3.361.484,00 |
| 13.12.2023 | 8,70 | 8,82 | 8,70 | 8,80 | 1,15% | 3.934.771,00 |
| 12.12.2023 | 8,66 | 8,71 | 8,64 | 8,70 | 0,00% | 1.600.988,00 |
| 11.12.2023 | 8,75 | 8,76 | 8,60 | 8,70 | -0,91% | 3.171.622,00 |
| 08.12.2023 | 8,72 | 8,80 | 8,70 | 8,78 | 1,15% | 2.728.242,00 |
| 07.12.2023 | 8,63 | 8,70 | 8,60 | 8,68 | 3,58% | 4.249.160,00 |
| 06.12.2023 | 8,48 | 8,50 | 8,38 | 8,38 | -0,24% | 2.553.933,00 |
| 05.12.2023 | 8,42 | 8,46 | 8,38 | 8,40 | -1,29% | 2.631.868,00 |
| 04.12.2023 | 8,48 | 8,54 | 8,46 | 8,51 | -1,50% | 2.527.687,00 |