Deutsche Märkte geschlossen

Mitsubishi UFJ Financial Group, Inc. (8306.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.618,50-14,00 (-0,86%)
Börsenschluss: 03:15PM JST
Zeitraum:
13. Juni 2023 - 13. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Juni 20241.614,001.621,501.605,001.618,501.618,5039.735.800
11. Juni 2024------
10. Juni 20241.640,001.651,501.630,501.649,501.649,5049.724.900
07. Juni 20241.635,001.648,501.605,001.622,501.622,5069.190.100
06. Juni 20241.643,001.672,001.632,001.650,501.650,5061.462.800
05. Juni 20241.661,001.666,001.639,001.643,001.643,0065.780.900
04. Juni 20241.691,501.723,501.679,001.683,501.683,5087.423.800
03. Juni 20241.684,501.701,501.682,001.696,001.696,0073.945.300
31. Mai 20241.625,501.663,501.623,001.658,001.658,0098.476.700
30. Mai 20241.621,001.647,501.613,001.629,501.629,5057.651.000
29. Mai 20241.630,001.665,001.629,501.637,001.637,0086.664.600
28. Mai 20241.595,001.628,001.589,001.628,001.628,0068.773.800
27. Mai 20241.571,001.590,501.567,001.590,501.590,5042.011.200
24. Mai 20241.543,001.573,501.542,001.571,001.571,0043.700.300
23. Mai 20241.559,001.564,501.545,001.563,501.563,5048.875.800
22. Mai 20241.564,001.566,001.549,001.553,501.553,5047.238.500
21. Mai 20241.555,001.559,001.535,501.552,001.552,0049.373.200
20. Mai 20241.553,001.573,001.551,501.563,001.563,0056.938.900
17. Mai 20241.528,001.578,001.523,001.553,501.553,50107.747.200
16. Mai 20241.550,501.560,501.502,001.522,501.522,50159.290.800
15. Mai 20241.617,001.625,501.590,501.590,501.590,5070.435.500
14. Mai 20241.600,001.613,001.591,001.605,501.605,5042.670.200
13. Mai 20241.599,501.616,501.589,501.600,501.600,5064.361.200
10. Mai 20241.587,001.612,501.583,001.593,001.593,0073.830.500
09. Mai 20241.568,501.593,001.565,001.583,501.583,5069.999.200
08. Mai 20241.560,001.565,501.545,501.551,001.551,0035.760.700
07. Mai 20241.568,001.568,001.543,001.559,001.559,0043.814.000
02. Mai 20241.557,001.559,001.543,001.554,001.554,0031.113.300
01. Mai 20241.568,001.572,001.548,501.563,501.563,5045.797.000
30. Apr. 20241.543,001.579,501.539,501.579,501.579,5057.840.300
26. Apr. 20241.550,001.567,501.525,001.552,501.552,5061.190.400
25. Apr. 20241.564,001.572,001.550,001.551,501.551,5035.517.800
24. Apr. 20241.565,501.572,001.553,001.570,001.570,0045.715.700
23. Apr. 20241.561,001.571,501.547,501.554,501.554,5048.408.400
22. Apr. 20241.527,001.554,001.521,501.546,001.546,0073.855.500
19. Apr. 20241.520,501.526,001.481,001.500,001.500,0064.517.700
18. Apr. 20241.484,001.523,501.483,501.517,001.517,0049.230.800
17. Apr. 20241.520,001.520,001.479,001.492,501.492,5050.614.200
16. Apr. 20241.536,501.552,501.507,001.509,501.509,5060.652.500
15. Apr. 20241.525,001.542,501.516,001.542,501.542,5042.520.500
12. Apr. 20241.565,001.565,501.539,001.550,001.550,0050.804.800
11. Apr. 20241.532,001.563,501.531,501.562,501.562,5054.463.800
10. Apr. 20241.535,001.541,001.530,501.536,001.536,0035.143.800
09. Apr. 20241.549,501.555,501.531,501.547,501.547,5047.275.500
08. Apr. 20241.533,501.547,501.527,501.547,501.547,5044.993.200
05. Apr. 20241.514,001.525,501.509,001.525,501.525,5053.495.200
04. Apr. 20241.527,501.561,501.516,001.549,001.549,0076.582.900
03. Apr. 20241.489,501.514,501.481,001.510,501.510,5052.643.600
02. Apr. 20241.510,001.528,501.491,501.494,501.494,5067.769.500
01. Apr. 20241.557,001.563,501.489,001.495,001.495,0082.315.700
29. März 20241.549,001.561,001.546,001.550,001.550,0029.338.800
28. März 20241.541,001.569,501.535,001.535,001.535,0069.498.500
28. März 202420.5 Dividende
27. März 20241.570,001.591,501.566,501.571,001.550,5085.351.800
26. März 20241.587,001.587,001.562,001.565,501.545,0759.954.700
25. März 20241.597,001.597,501.578,501.580,501.559,8865.873.500
22. März 20241.582,001.604,001.573,001.602,001.581,1087.299.300
21. März 20241.544,001.574,001.528,001.572,501.551,98114.661.500
19. März 20241.530,001.553,001.479,001.527,501.507,57120.416.400
18. März 20241.523,001.536,001.508,501.533,501.513,4966.555.300
15. März 20241.503,001.535,501.501,001.504,501.484,87108.961.200
14. März 20241.521,501.530,501.505,001.520,001.500,1767.340.500
13. März 20241.570,501.577,501.521,001.530,501.510,5370.811.000
12. März 20241.534,501.550,501.508,501.534,501.514,4895.421.000
11. März 20241.624,501.625,501.546,001.568,001.547,54125.706.100
08. März 20241.616,501.645,501.607,001.632,001.610,70132.212.500
07. März 20241.616,001.644,001.600,501.616,501.595,41115.109.000
06. März 20241.592,001.609,501.586,001.608,001.587,0291.680.600
05. März 20241.571,501.596,501.565,501.596,501.575,6784.960.500
04. März 20241.575,001.576,001.558,501.569,001.548,5366.349.200
01. März 20241.524,501.572,001.522,001.570,501.550,0195.139.500
29. Feb. 20241.522,001.542,001.514,001.542,001.521,8886.174.200
28. Feb. 20241.540,501.552,001.511,001.521,001.501,1578.955.100
27. Feb. 20241.517,001.550,001.508,501.536,501.516,4598.299.000
26. Feb. 20241.500,001.526,001.497,001.515,001.495,2381.583.200
22. Feb. 20241.493,001.496,001.483,501.490,001.470,5663.324.400
21. Feb. 20241.483,501.488,001.472,501.475,501.456,2550.298.700
20. Feb. 20241.505,001.527,001.481,501.487,501.468,0980.527.900
19. Feb. 20241.450,001.498,001.449,501.497,501.477,9689.089.400
16. Feb. 20241.416,001.444,001.412,001.442,001.423,1896.849.200
15. Feb. 20241.419,501.421,001.403,001.404,001.385,6860.150.000
14. Feb. 20241.410,501.419,001.405,001.409,001.390,6155.120.800
13. Feb. 20241.404,501.411,501.394,501.410,501.392,0962.452.600
09. Feb. 20241.390,001.395,001.373,001.386,001.367,9156.641.300
08. Feb. 20241.405,001.405,501.382,501.384,001.365,9463.266.500
07. Feb. 20241.404,001.404,001.404,001.404,001.385,6850.674.700
06. Feb. 20241.412,501.428,501.399,501.399,501.381,2497.220.200
05. Feb. 20241.410,001.440,501.404,501.437,001.418,2599.904.400
02. Feb. 20241.384,001.392,001.375,501.392,001.373,8459.659.100
01. Feb. 20241.378,001.399,001.378,001.389,001.370,8767.598.100
31. Jan. 20241.370,001.395,001.365,001.395,001.376,8083.406.100
30. Jan. 20241.368,001.368,501.361,001.363,501.345,7142.962.300
29. Jan. 20241.369,501.376,501.360,501.368,001.350,1558.941.000
26. Jan. 20241.363,001.366,501.341,001.341,001.323,5093.031.600
25. Jan. 20241.392,001.396,501.374,001.383,501.365,4591.672.900
24. Jan. 20241.316,001.384,501.313,501.384,001.365,94166.119.500
23. Jan. 20241.308,001.327,501.299,501.315,001.297,8493.799.300
22. Jan. 20241.300,001.308,001.294,001.308,001.290,9355.593.300
19. Jan. 20241.305,501.305,501.292,001.294,001.277,1160.287.900
18. Jan. 20241.296,501.302,501.289,501.299,001.282,0550.038.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...