UBS MSCI USA Value UCITS ETF USD dis (UBU5)

UBU5
🏛️ 德国 →
104.16
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 90.63 90.80 90.50 90.58 0.0M
2021-12-29 90.52 90.77 90.15 90.24 0.0M
2021-12-28 90.07 90.69 90.07 90.40 0.0M
2021-12-27 88.99 89.69 88.99 89.61 0.0M
2021-12-23 88.72 89.40 88.72 89.25 0.0M
2021-12-22 88.40 88.44 88.02 88.41 0.0M
2021-12-21 87.63 88.09 87.47 88.09 0.0M
2021-12-20 87.13 87.54 86.41 86.46 0.0M
2021-12-17 89.21 89.22 88.19 88.81 0.0M
2021-12-16 89.09 89.72 88.96 89.68 0.0M
2021-12-15 88.43 88.43 87.95 88.08 0.0M
2021-12-14 88.64 88.64 87.90 88.16 0.0M
2021-12-13 88.81 88.81 87.99 88.11 0.0M
2021-12-10 88.14 89.01 87.90 88.00 0.0M
2021-12-09 87.62 88.00 87.55 87.97 0.0M
2021-12-08 88.32 88.65 87.37 87.46 0.0M
2021-12-07 87.72 88.81 87.72 88.71 0.0M
2021-12-06 86.67 87.58 86.35 87.33 0.0M
2021-12-03 86.15 86.37 85.71 85.96 0.0M
2021-12-02 84.88 85.66 84.31 85.45 0.0M
2021-12-01 85.54 86.55 85.46 86.36 0.0M
2021-11-30 85.56 85.80 85.13 85.75 0.0M
2021-11-29 87.44 87.44 86.71 87.00 0.0M
2021-11-26 86.64 86.95 86.07 86.07 0.2M
2021-11-25 89.30 89.30 89.20 89.22 0.0M
2021-11-24 88.75 89.27 88.75 89.08 0.0M
2021-11-23 88.15 88.65 88.15 88.40 0.0M
2021-11-22 87.80 88.73 87.77 88.73 0.0M
2021-11-19 88.05 88.12 87.34 87.41 0.0M
2021-11-18 88.09 88.23 87.54 87.63 0.0M
2021-11-17 88.66 88.66 88.19 88.19 0.0M
2021-11-16 88.21 88.66 88.15 88.66 0.0M
2021-11-15 87.69 88.05 87.54 87.90 0.0M
2021-11-12 87.35 87.60 87.22 87.60 0.0M
2021-11-11 87.16 87.35 87.10 87.22 0.0M
2021-11-10 86.44 87.09 86.29 87.09 0.0M
2021-11-09 86.14 86.41 86.07 86.18 0.0M
2021-11-08 86.48 86.62 86.35 86.35 0.0M
2021-11-05 86.14 86.86 86.14 86.55 0.0M
2021-11-04 86.35 86.55 86.05 86.05 0.0M
2021-11-03 85.86 85.97 85.62 85.76 0.0M
2021-11-02 85.20 85.82 85.20 85.82 0.0M
2021-11-01 85.42 85.64 85.30 85.31 0.0M
2021-10-29 84.40 85.47 84.40 85.47 0.0M
2021-10-28 84.46 84.58 84.27 84.32 0.0M
2021-10-27 85.47 85.47 84.92 84.92 0.0M
2021-10-26 85.53 85.76 85.44 85.69 0.0M
2021-10-25 85.01 85.40 84.79 85.40 0.0M
2021-10-22 84.75 85.03 84.75 84.85 0.0M
2021-10-21 84.44 84.59 84.33 84.33 0.0M
2021-10-20 83.90 84.56 83.90 84.54 0.0M
2021-10-19 83.26 83.83 83.26 83.75 0.0M
2021-10-18 84.00 84.00 83.36 83.68 0.0M
2021-10-15 83.40 84.08 83.40 83.79 0.0M
2021-10-14 82.17 83.10 82.17 83.08 0.0M
2021-10-13 81.96 82.06 81.40 81.67 0.0M
2021-10-12 81.58 82.51 81.58 82.42 0.0M
2021-10-11 82.34 83.05 82.34 83.03 0.0M
2021-10-08 83.02 83.02 82.62 82.78 0.0M
2021-10-07 82.42 83.26 82.27 83.13 0.0M
2021-10-06 81.42 81.71 81.10 81.12 0.0M
2021-10-05 81.03 82.09 80.98 81.95 0.0M
2021-10-04 81.09 81.45 80.59 80.59 0.0M
2021-10-01 79.95 80.90 79.95 80.90 0.0M
2021-09-30 82.41 82.43 81.43 81.43 0.0M
2021-09-29 81.29 81.82 81.24 81.82 0.0M
2021-09-28 81.95 81.95 81.08 81.10 0.0M
2021-09-27 81.90 82.14 81.56 82.03 0.1M
2021-09-24 81.05 81.68 80.99 81.39 0.0M
2021-09-23 80.63 81.34 80.56 81.34 0.0M
2021-09-22 80.05 80.43 79.77 80.43 0.0M
2021-09-21 79.93 80.24 79.56 79.88 0.0M
2021-09-20 80.09 80.09 79.50 79.61 0.0M
2021-09-17 81.19 81.19 80.74 80.93 0.0M
2021-09-16 81.23 81.46 80.85 80.93 0.0M
2021-09-15 80.38 80.82 80.20 80.80 0.0M
2021-09-14 80.98 81.15 80.46 80.46 0.0M
2021-09-13 81.12 81.22 81.00 81.03 0.0M
2021-09-10 81.21 81.38 80.57 80.69 0.0M
2021-09-09 80.94 81.58 80.94 81.36 0.0M
2021-09-08 81.19 81.36 80.88 81.21 0.0M
2021-09-07 81.80 81.99 81.27 81.28 0.0M
2021-09-06 81.83 82.05 81.81 82.03 0.0M
2021-09-03 81.98 82.17 81.60 81.66 0.0M
2021-09-02 81.58 82.03 81.56 81.97 0.0M
2021-09-01 82.32 82.43 81.46 81.46 0.0M
2021-08-31 82.16 82.25 81.87 82.25 0.0M
2021-08-30 82.33 82.44 82.24 82.44 0.0M
2021-08-27 82.08 82.37 82.08 82.36 0.0M
2021-08-26 82.24 82.30 82.13 82.13 0.0M
2021-08-25 82.25 82.47 82.16 82.44 0.0M
2021-08-24 82.28 82.30 82.14 82.17 0.0M
2021-08-23 82.19 82.38 82.13 82.30 0.0M
2021-08-20 81.48 82.10 81.27 82.10 0.0M
2021-08-19 81.27 81.76 80.77 81.41 0.0M
2021-08-18 82.63 82.63 82.34 82.57 0.0M
2021-08-17 82.20 82.65 82.08 82.61 0.0M
2021-08-16 81.97 82.36 81.90 82.36 0.0M
2021-08-13 82.61 82.61 82.21 82.21 0.0M
2021-08-12 82.60 82.60 82.32 82.32 0.0M
2021-08-11 82.17 82.42 82.12 82.38 0.0M
2021-08-10 81.40 82.08 81.40 82.08 0.0M
2021-08-09 81.28 81.38 81.09 81.38 0.0M
2021-08-06 80.51 81.46 80.46 81.41 0.0M
2021-08-05 80.20 80.38 80.12 80.29 0.0M
2021-08-04 80.48 80.58 79.94 80.30 0.0M
2021-08-03 80.07 80.40 80.00 80.40 0.0M
2021-08-02 80.45 80.63 80.23 80.29 0.0M
2021-07-30 80.53 80.98 80.53 80.93 0.0M
2021-07-29 80.92 80.94 80.65 80.94 0.0M
2021-07-28 80.98 81.28 80.86 80.86 0.0M
2021-07-27 80.91 80.95 80.58 80.76 0.0M
2021-07-26 80.71 80.98 80.51 80.98 0.0M
2021-07-23 80.81 81.13 80.76 81.10 0.0M
2021-07-22 80.78 80.90 80.24 80.49 0.0M
2021-07-21 80.38 80.77 80.38 80.66 0.0M
2021-07-20 79.15 80.18 79.15 80.18 0.0M
2021-07-19 79.85 79.85 78.51 78.76 0.0M
2021-07-16 80.64 80.90 80.47 80.53 0.0M
2021-07-15 80.26 80.65 80.09 80.65 0.0M
2021-07-14 80.53 80.99 80.35 80.39 0.0M
2021-07-13 80.79 81.08 80.76 80.82 0.0M
2021-07-12 80.54 80.77 80.13 80.71 0.0M
2021-07-09 79.86 80.49 79.78 80.47 0.0M
2021-07-08 80.15 80.15 79.05 79.58 0.0M
2021-07-07 80.18 80.60 80.08 80.60 0.0M
2021-07-06 80.43 80.79 79.76 79.84 0.0M
2021-07-05 80.54 80.77 80.54 80.75 0.0M
2021-07-02 80.72 80.82 80.51 80.58 0.0M
2021-07-01 80.10 80.40 79.75 80.40 0.0M
2021-06-30 79.33 79.83 79.25 79.83 0.0M
2021-06-29 79.44 79.89 79.32 79.69 0.0M
2021-06-28 79.62 79.78 79.23 79.23 0.0M
2021-06-25 78.99 79.41 78.99 79.41 0.0M
2021-06-24 78.78 79.02 78.78 78.96 0.0M
2021-06-23 79.12 79.12 78.59 78.72 0.0M
2021-06-22 79.07 79.12 78.78 79.12 0.0M
2021-06-21 77.60 78.76 77.60 78.75 0.0M
2021-06-18 79.05 79.05 77.97 78.22 0.0M
2021-06-17 79.09 79.65 78.99 79.05 0.0M
2021-06-16 78.93 79.01 78.63 78.91 0.0M
2021-06-15 79.01 79.07 78.61 78.71 0.0M
2021-06-14 79.39 79.53 78.65 78.65 0.0M
2021-06-11 78.69 79.28 78.69 79.19 0.0M
2021-06-10 78.62 79.27 78.62 78.93 0.0M
2021-06-09 78.87 78.97 78.61 78.87 0.0M
2021-06-08 79.00 79.09 78.57 78.68 0.0M
2021-06-07 79.43 79.51 78.83 78.83 0.0M
2021-06-04 79.37 79.45 79.12 79.16 0.0M
2021-06-03 78.98 79.35 78.39 79.35 0.0M
2021-06-02 78.53 78.87 78.53 78.74 0.0M
2021-06-01 78.30 78.99 78.30 78.46 0.0M
2021-05-31 78.60 78.67 78.17 78.17 0.0M
2021-05-28 78.73 78.96 78.56 78.56 0.0M
2021-05-27 77.83 78.49 77.83 78.38 0.0M
2021-05-26 77.98 78.06 77.61 78.00 0.0M
2021-05-25 78.27 78.27 77.88 77.88 0.0M
2021-05-21 77.78 78.48 77.78 78.37 0.0M
2021-05-20 77.33 77.77 76.89 77.77 0.0M
2021-05-19 77.28 77.36 76.28 76.65 0.0M
2021-05-18 78.80 78.80 77.95 77.95 0.0M
2021-05-17 78.86 78.96 78.44 78.61 0.0M
2021-05-14 78.56 78.81 78.37 78.81 0.0M
2021-05-13 77.06 78.48 76.85 78.28 0.0M
2021-05-12 78.25 78.41 78.00 78.19 0.0M
2021-05-11 79.39 79.39 77.76 78.07 0.0M
2021-05-10 79.39 79.92 79.26 79.92 0.0M
2021-05-07 79.28 79.48 78.52 78.94 0.0M
2021-05-06 78.88 78.95 78.42 78.78 0.0M
2021-05-05 78.94 78.95 78.64 78.86 0.0M
2021-05-04 78.22 78.50 77.92 78.10 0.0M
2021-05-03 77.89 78.41 77.81 78.12 0.0M
2021-04-30 77.39 77.57 77.17 77.48 0.0M
2021-04-29 77.12 77.37 77.09 77.21 0.0M
2021-04-28 77.34 77.34 77.02 77.08 0.0M
2021-04-27 77.22 77.22 76.93 77.22 0.0M
2021-04-26 76.97 77.48 76.89 77.28 0.0M
2021-04-23 76.76 77.22 76.51 77.09 0.0M
2021-04-22 77.22 77.45 77.06 77.45 0.0M
2021-04-21 76.89 77.15 76.81 76.94 0.0M
2021-04-20 76.90 76.97 76.35 76.46 0.0M
2021-04-19 77.25 77.47 76.94 77.16 0.0M
2021-04-16 77.24 77.64 77.24 77.53 0.0M
2021-04-15 77.06 77.18 76.92 77.16 0.0M
2021-04-14 76.68 77.05 76.54 77.05 0.0M
2021-04-13 77.41 77.41 76.67 76.77 0.0M
2021-04-12 77.16 77.25 77.09 77.14 0.0M
2021-04-09 76.95 77.11 76.80 76.92 0.0M
2021-04-08 77.19 77.19 76.54 76.63 0.0M
2021-04-07 77.03 77.10 76.73 76.73 0.0M
2021-04-06 77.44 77.47 77.26 77.26 0.0M
2021-04-01 76.96 77.00 76.71 76.84 0.1M
2021-03-31 77.16 77.16 76.79 76.90 0.0M
2021-03-30 77.29 77.46 77.06 77.07 0.0M
2021-03-29 76.60 76.91 76.53 76.70 0.0M
2021-03-26 75.90 76.29 75.81 76.29 0.0M
2021-03-25 74.91 75.23 74.28 75.23 0.0M
2021-03-24 74.45 75.41 74.45 75.34 0.0M
2021-03-23 74.66 74.96 74.53 74.87 0.0M
2021-03-22 74.58 74.76 74.38 74.49 0.1M
2021-03-19 74.91 75.27 74.40 74.93 0.0M
2021-03-18 75.14 75.57 74.88 75.53 0.0M
2021-03-17 75.09 75.23 74.78 75.05 0.0M
2021-03-16 75.36 75.36 75.00 75.13 0.0M
2021-03-15 74.95 75.13 74.59 74.72 0.0M
2021-03-12 74.24 74.67 74.15 74.47 0.0M
2021-03-11 74.42 74.42 73.95 74.40 0.0M
2021-03-10 73.53 74.24 73.44 74.15 0.0M
2021-03-09 73.89 74.15 73.43 73.97 0.0M
2021-03-08 72.62 74.13 72.62 74.02 0.1M
2021-03-05 70.82 72.00 70.72 71.10 0.1M
2021-03-04 70.95 71.30 70.71 71.18 0.0M
2021-03-03 71.38 71.61 71.14 71.37 0.0M
2021-03-02 71.50 71.65 71.12 71.12 0.0M
2021-03-01 70.61 71.64 70.61 71.60 0.0M
2021-02-26 70.15 70.66 69.60 70.26 0.0M
2021-02-25 71.45 71.45 70.74 70.74 0.0M
2021-02-24 70.57 71.33 70.48 71.33 0.0M
2021-02-23 70.65 70.67 70.15 70.36 0.0M
2021-02-22 70.11 70.47 70.08 70.47 0.0M
2021-02-19 70.28 70.60 69.99 70.54 0.0M
2021-02-18 70.84 70.84 70.29 70.29 0.0M
2021-02-17 70.62 70.82 70.38 70.64 0.0M
2021-02-16 70.72 70.72 70.39 70.39 0.0M
2021-02-15 70.52 70.66 70.46 70.66 0.0M
2021-02-12 69.91 70.14 69.70 70.10 0.0M
2021-02-11 70.06 70.06 69.92 69.92 0.0M
2021-02-10 69.97 70.17 69.52 69.86 0.0M
2021-02-09 70.08 70.19 69.73 69.86 0.0M
2021-02-08 70.00 70.04 69.90 70.04 0.0M
2021-02-05 70.01 70.19 69.81 69.92 0.0M
2021-02-04 68.73 69.68 68.73 69.66 0.0M
2021-02-03 68.93 68.93 68.45 68.57 0.0M
2021-02-02 67.83 68.96 67.83 68.94 0.0M
2021-02-01 66.96 67.31 66.94 67.20 0.0M
2021-01-29 67.67 68.03 67.57 67.57 0.0M
2021-01-28 67.66 68.94 67.66 68.83 0.0M
2021-01-27 68.71 68.78 68.34 68.38 0.0M
2021-01-26 69.22 69.68 69.20 69.26 0.0M
2021-01-25 69.49 69.49 68.90 69.05 0.0M
2021-01-22 69.49 69.49 69.01 69.20 0.0M
2021-01-21 70.50 70.50 69.80 69.82 0.0M
2021-01-20 70.00 70.35 70.00 70.15 0.0M
2021-01-19 70.36 70.36 70.00 70.07 0.0M
2021-01-18 69.85 70.17 69.85 70.16 0.0M
2021-01-15 70.03 70.14 69.74 69.89 0.0M
2021-01-14 70.25 70.46 70.25 70.41 0.0M
2021-01-13 69.91 69.91 69.78 69.84 0.0M
2021-01-12 69.74 70.08 69.64 69.96 0.0M
2021-01-11 69.05 69.67 69.00 69.60 0.0M
2021-01-08 69.46 69.46 68.90 68.90 0.0M
2021-01-07 68.60 69.22 68.59 68.86 0.0M
2021-01-06 66.58 68.31 66.58 68.28 0.0M
2021-01-05 66.35 66.64 66.17 66.46 0.0M
2021-01-04 67.62 67.62 66.21 66.27 0.0M