Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.549,69 +165,35 (+0,65%)
Mitsubishi UFJ Financial Group, Inc. (8306.T)
Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM JST
Zeitraum:
01. Okt. 2022 - 01. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Sept. 2023 | 1.289,00 | 1.294,50 | 1.267,00 | 1.268,50 | 1.268,50 | 84.404.400 |
| 28. Sept. 2023 | 1.305,00 | 1.315,00 | 1.287,00 | 1.297,50 | 1.297,50 | 79.431.900 |
| 28. Sept. 2023 | 20.5 Dividende | |||||
| 27. Sept. 2023 | 1.300,00 | 1.313,00 | 1.294,00 | 1.313,00 | 1.292,50 | 75.980.600 |
| 26. Sept. 2023 | 1.300,00 | 1.319,00 | 1.291,00 | 1.310,00 | 1.289,55 | 81.313.100 |
| 25. Sept. 2023 | 1.318,50 | 1.320,00 | 1.295,50 | 1.297,50 | 1.277,24 | 83.148.100 |
| 22. Sept. 2023 | 1.310,00 | 1.336,50 | 1.291,00 | 1.331,00 | 1.310,22 | 109.309.300 |
| 21. Sept. 2023 | 1.324,00 | 1.344,00 | 1.318,00 | 1.318,00 | 1.297,42 | 120.236.200 |
| 20. Sept. 2023 | 1.330,50 | 1.332,50 | 1.298,00 | 1.301,00 | 1.280,69 | 91.293.500 |
| 19. Sept. 2023 | 1.293,00 | 1.326,00 | 1.293,00 | 1.324,50 | 1.303,82 | 91.966.300 |
| 15. Sept. 2023 | 1.330,00 | 1.338,50 | 1.280,00 | 1.291,50 | 1.271,34 | 165.549.000 |
| 14. Sept. 2023 | 1.332,00 | 1.336,00 | 1.314,00 | 1.319,50 | 1.298,90 | 91.116.200 |
| 13. Sept. 2023 | 1.286,00 | 1.329,00 | 1.282,00 | 1.317,00 | 1.296,44 | 116.364.300 |
| 12. Sept. 2023 | 1.277,50 | 1.278,00 | 1.257,00 | 1.277,00 | 1.257,06 | 82.600.800 |
| 11. Sept. 2023 | 1.235,00 | 1.264,50 | 1.234,00 | 1.264,00 | 1.244,27 | 96.502.100 |
| 08. Sept. 2023 | 1.213,50 | 1.230,50 | 1.206,00 | 1.212,00 | 1.193,08 | 90.522.800 |
| 07. Sept. 2023 | 1.230,50 | 1.237,50 | 1.223,50 | 1.228,00 | 1.208,83 | 63.063.500 |
| 06. Sept. 2023 | 1.223,50 | 1.239,50 | 1.221,50 | 1.230,00 | 1.210,80 | 65.998.600 |
| 05. Sept. 2023 | 1.235,00 | 1.237,00 | 1.203,50 | 1.217,50 | 1.198,49 | 73.109.400 |
| 04. Sept. 2023 | 1.193,00 | 1.214,50 | 1.192,00 | 1.214,50 | 1.195,54 | 77.548.900 |
| 01. Sept. 2023 | 1.159,50 | 1.188,00 | 1.157,00 | 1.183,00 | 1.164,53 | 78.309.500 |
| 31. Aug. 2023 | 1.161,50 | 1.171,50 | 1.158,50 | 1.163,50 | 1.145,33 | 66.260.500 |
| 30. Aug. 2023 | 1.162,00 | 1.171,50 | 1.162,00 | 1.167,50 | 1.149,27 | 72.339.700 |
| 29. Aug. 2023 | 1.162,00 | 1.171,00 | 1.150,50 | 1.155,50 | 1.137,46 | 64.768.500 |
| 28. Aug. 2023 | 1.141,50 | 1.157,50 | 1.141,00 | 1.155,50 | 1.137,46 | 63.497.300 |
| 25. Aug. 2023 | 1.128,00 | 1.140,00 | 1.124,50 | 1.136,50 | 1.118,76 | 48.057.400 |
| 24. Aug. 2023 | 1.130,00 | 1.142,00 | 1.126,50 | 1.141,00 | 1.123,19 | 63.889.900 |
| 23. Aug. 2023 | 1.115,00 | 1.129,00 | 1.111,00 | 1.129,00 | 1.111,37 | 51.530.400 |
| 22. Aug. 2023 | 1.104,00 | 1.130,00 | 1.102,00 | 1.128,50 | 1.110,88 | 69.199.800 |
| 21. Aug. 2023 | 1.089,50 | 1.101,00 | 1.088,00 | 1.093,50 | 1.076,43 | 46.141.300 |
| 18. Aug. 2023 | 1.088,00 | 1.097,50 | 1.084,50 | 1.094,50 | 1.077,41 | 51.165.900 |
| 17. Aug. 2023 | 1.080,00 | 1.099,50 | 1.067,00 | 1.099,00 | 1.081,84 | 70.059.200 |
| 16. Aug. 2023 | 1.096,00 | 1.101,50 | 1.088,00 | 1.088,50 | 1.071,51 | 78.125.100 |
| 15. Aug. 2023 | 1.117,50 | 1.122,00 | 1.114,00 | 1.121,50 | 1.103,99 | 37.893.100 |
| 14. Aug. 2023 | 1.125,00 | 1.125,00 | 1.107,00 | 1.110,00 | 1.092,67 | 48.459.100 |
| 10. Aug. 2023 | 1.104,00 | 1.124,50 | 1.099,00 | 1.121,50 | 1.103,99 | 63.626.600 |
| 09. Aug. 2023 | 1.122,00 | 1.122,00 | 1.084,50 | 1.095,00 | 1.077,90 | 85.837.100 |
| 08. Aug. 2023 | 1.140,00 | 1.146,50 | 1.129,00 | 1.129,50 | 1.111,86 | 66.540.900 |
| 07. Aug. 2023 | 1.140,00 | 1.143,50 | 1.131,00 | 1.133,50 | 1.115,80 | 52.261.500 |
| 04. Aug. 2023 | 1.132,00 | 1.144,50 | 1.127,50 | 1.144,50 | 1.126,63 | 63.712.800 |
| 03. Aug. 2023 | 1.138,00 | 1.143,00 | 1.121,00 | 1.124,50 | 1.106,94 | 90.227.000 |
| 02. Aug. 2023 | 1.138,50 | 1.149,00 | 1.120,50 | 1.128,00 | 1.110,39 | 105.827.100 |
| 01. Aug. 2023 | 1.138,00 | 1.143,00 | 1.125,00 | 1.133,00 | 1.115,31 | 80.307.700 |
| 31. Juli 2023 | 1.151,00 | 1.163,00 | 1.126,00 | 1.146,00 | 1.128,11 | 139.212.000 |
| 28. Juli 2023 | 1.101,50 | 1.139,00 | 1.077,00 | 1.136,00 | 1.118,26 | 206.503.500 |
| 27. Juli 2023 | 1.066,50 | 1.081,00 | 1.064,50 | 1.079,00 | 1.062,15 | 47.301.200 |
| 26. Juli 2023 | 1.067,00 | 1.073,00 | 1.061,00 | 1.068,50 | 1.051,82 | 29.293.300 |
| 25. Juli 2023 | 1.053,00 | 1.073,00 | 1.053,00 | 1.071,00 | 1.054,28 | 52.318.700 |
| 24. Juli 2023 | 1.044,50 | 1.061,50 | 1.039,00 | 1.053,00 | 1.036,56 | 78.785.400 |
| 21. Juli 2023 | 1.079,00 | 1.079,50 | 1.064,00 | 1.074,50 | 1.057,72 | 50.783.100 |
| 20. Juli 2023 | 1.080,50 | 1.089,50 | 1.068,50 | 1.071,00 | 1.054,28 | 63.233.100 |
| 19. Juli 2023 | 1.095,00 | 1.096,00 | 1.076,00 | 1.085,00 | 1.068,06 | 72.496.200 |
| 18. Juli 2023 | 1.058,50 | 1.092,50 | 1.056,00 | 1.083,00 | 1.066,09 | 82.743.900 |
| 14. Juli 2023 | 1.064,00 | 1.066,00 | 1.051,50 | 1.058,00 | 1.041,48 | 49.009.600 |
| 13. Juli 2023 | 1.069,50 | 1.073,00 | 1.056,00 | 1.062,00 | 1.045,42 | 49.817.600 |
| 12. Juli 2023 | 1.069,00 | 1.084,00 | 1.054,50 | 1.069,50 | 1.052,80 | 73.234.200 |
| 11. Juli 2023 | 1.067,00 | 1.067,00 | 1.048,00 | 1.052,00 | 1.035,58 | 53.971.900 |
| 10. Juli 2023 | 1.064,00 | 1.073,00 | 1.049,00 | 1.058,00 | 1.041,48 | 63.652.700 |
| 07. Juli 2023 | 1.065,50 | 1.073,50 | 1.053,50 | 1.057,50 | 1.040,99 | 78.028.500 |
| 06. Juli 2023 | 1.093,00 | 1.097,00 | 1.073,50 | 1.075,50 | 1.058,71 | 73.080.600 |
| 05. Juli 2023 | 1.105,50 | 1.114,00 | 1.092,50 | 1.096,00 | 1.078,89 | 91.462.900 |
| 04. Juli 2023 | 1.094,50 | 1.115,00 | 1.086,00 | 1.111,00 | 1.093,65 | 101.992.200 |
| 03. Juli 2023 | 1.071,00 | 1.086,00 | 1.063,00 | 1.085,50 | 1.068,55 | 69.519.100 |
| 30. Juni 2023 | 1.064,50 | 1.071,50 | 1.056,50 | 1.065,00 | 1.048,37 | 76.969.600 |
| 29. Juni 2023 | 1.042,00 | 1.077,00 | 1.042,00 | 1.066,50 | 1.049,85 | 100.320.700 |
| 28. Juni 2023 | 1.023,00 | 1.038,50 | 1.019,50 | 1.034,00 | 1.017,86 | 79.383.400 |
| 27. Juni 2023 | 1.014,50 | 1.021,00 | 1.006,00 | 1.018,50 | 1.002,60 | 50.357.700 |
| 26. Juni 2023 | 1.006,00 | 1.012,00 | 995,60 | 1.006,50 | 990,79 | 55.736.900 |
| 23. Juni 2023 | 1.039,00 | 1.041,00 | 1.002,00 | 1.017,00 | 1.001,12 | 87.694.400 |
| 22. Juni 2023 | 1.005,00 | 1.037,00 | 1.004,50 | 1.033,50 | 1.017,36 | 115.655.900 |
| 21. Juni 2023 | 985,00 | 995,80 | 980,90 | 995,80 | 980,25 | 63.116.700 |
| 20. Juni 2023 | 991,00 | 991,00 | 976,30 | 983,00 | 967,65 | 61.920.600 |
| 19. Juni 2023 | 996,00 | 999,70 | 984,30 | 990,90 | 975,43 | 69.061.600 |
| 16. Juni 2023 | 995,00 | 1.002,50 | 971,20 | 985,80 | 970,41 | 109.953.600 |
| 15. Juni 2023 | 989,00 | 1.008,50 | 979,60 | 989,90 | 974,44 | 113.103.100 |
| 14. Juni 2023 | 976,30 | 988,20 | 976,00 | 988,20 | 972,77 | 90.042.300 |
| 13. Juni 2023 | 965,00 | 971,00 | 960,10 | 963,20 | 948,16 | 58.619.900 |
| 12. Juni 2023 | 970,00 | 970,30 | 957,50 | 961,00 | 946,00 | 48.591.800 |
| 09. Juni 2023 | 968,70 | 972,60 | 960,20 | 967,90 | 952,79 | 80.734.700 |
| 08. Juni 2023 | 969,80 | 976,50 | 956,80 | 959,60 | 944,62 | 67.768.700 |
| 07. Juni 2023 | 974,00 | 982,80 | 956,70 | 957,50 | 942,55 | 85.821.100 |
| 06. Juni 2023 | 965,00 | 969,90 | 954,20 | 969,30 | 954,17 | 65.653.200 |
| 05. Juni 2023 | 985,10 | 988,00 | 970,60 | 975,20 | 959,97 | 79.045.100 |
| 02. Juni 2023 | 968,00 | 969,80 | 957,80 | 969,30 | 954,17 | 73.751.300 |
| 01. Juni 2023 | 930,00 | 966,40 | 926,40 | 963,90 | 948,85 | 117.416.800 |
| 31. Mai 2023 | 934,00 | 947,70 | 930,70 | 932,50 | 917,94 | 177.354.000 |
| 30. Mai 2023 | 940,00 | 940,00 | 928,60 | 933,90 | 919,32 | 67.756.900 |
| 29. Mai 2023 | 921,50 | 929,60 | 916,50 | 928,00 | 913,51 | 73.027.800 |
| 26. Mai 2023 | 912,60 | 915,80 | 905,10 | 906,50 | 892,35 | 75.421.300 |
| 25. Mai 2023 | 923,00 | 923,60 | 912,60 | 912,60 | 898,35 | 69.831.100 |
| 24. Mai 2023 | 924,20 | 934,20 | 924,00 | 930,10 | 915,58 | 61.232.300 |
| 23. Mai 2023 | 933,10 | 935,40 | 916,60 | 921,20 | 906,82 | 78.716.100 |
| 22. Mai 2023 | 932,00 | 938,70 | 921,50 | 923,50 | 909,08 | 69.830.900 |
| 19. Mai 2023 | 941,90 | 945,80 | 924,20 | 926,90 | 912,43 | 76.905.900 |
| 18. Mai 2023 | 949,90 | 954,00 | 942,40 | 945,70 | 930,93 | 106.653.900 |
| 17. Mai 2023 | 911,20 | 932,30 | 910,60 | 929,30 | 914,79 | 104.381.900 |
| 16. Mai 2023 | 910,00 | 911,20 | 898,50 | 909,50 | 895,30 | 127.413.200 |
| 15. Mai 2023 | 872,10 | 884,90 | 872,00 | 884,90 | 871,08 | 62.246.900 |
| 12. Mai 2023 | 870,00 | 870,00 | 860,20 | 868,50 | 854,94 | 51.950.500 |
| 11. Mai 2023 | 858,00 | 870,80 | 856,70 | 870,20 | 856,61 | 40.269.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
