UBS EURO STOXX 50 UCITS ETF EUR dis (E50EUA)

E50EUA
🏛️ 德国 →
56.80
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
2025-10-03 56.97 56.97 56.73 56.80 0.0M
2025-10-02 56.63 57.04 56.63 56.81 0.0M
2025-10-01 55.40 56.40 55.40 56.40 0.0M
2025-09-30 55.21 55.59 55.21 55.53 0.0M
2025-09-29 55.36 55.43 55.26 55.27 0.0M
2025-09-26 55.07 55.25 54.92 55.22 0.0M
2025-09-25 54.67 54.79 54.41 54.73 0.0M
2025-09-24 54.80 54.99 54.77 54.84 0.0M
2025-09-23 54.79 55.14 54.79 54.83 0.0M
2025-09-22 54.58 54.75 54.53 54.70 0.0M
2025-09-19 54.92 55.13 54.78 54.80 0.0M
2025-09-18 54.39 54.80 54.39 54.78 0.0M
2025-09-17 54.15 54.15 53.83 53.94 0.0M
2025-09-16 54.53 54.61 53.96 54.00 0.0M
2025-09-15 54.38 54.66 54.38 54.54 0.0M
2025-09-12 54.16 54.16 53.88 54.14 0.0M
2025-09-11 53.82 54.18 53.78 54.09 0.0M
2025-09-10 54.24 54.24 53.77 53.77 0.0M
2025-09-09 54.06 54.06 53.78 53.92 0.0M
2025-09-08 53.58 53.88 53.58 53.74 0.0M
2025-09-05 53.91 53.91 53.32 53.34 0.0M
2025-09-04 53.46 53.68 53.46 53.67 0.0M
2025-09-03 53.29 53.59 53.29 53.42 0.0M
2025-09-02 53.74 53.74 53.07 53.23 0.0M
2025-09-01 53.95 53.97 53.83 53.85 0.0M
2025-08-29 54.13 54.13 53.75 53.76 0.0M
2025-08-28 54.46 54.49 54.13 54.18 0.0M
2025-08-27 54.17 54.23 54.05 54.09 0.0M
2025-08-26 54.05 54.33 54.03 54.05 0.0M
2025-08-25 54.87 54.96 54.60 54.60 0.0M
2025-08-22 54.82 55.22 54.82 55.07 0.0M
2025-08-21 54.88 54.90 54.63 54.70 0.0M
2025-08-20 54.90 55.10 54.86 54.91 0.0M
2025-08-19 54.64 55.12 54.64 54.87 0.0M
2025-08-18 54.46 54.61 54.36 54.61 0.0M
2025-08-15 54.77 54.91 54.70 54.77 0.0M
2025-08-14 54.01 54.67 54.01 54.67 0.0M
2025-08-13 53.82 54.12 53.82 54.10 0.0M
2025-08-12 53.67 53.67 53.37 53.64 0.0M
2025-08-11 53.75 53.75 53.47 53.47 0.0M
2025-08-08 53.62 53.69 53.51 53.69 0.0M
2025-08-07 53.01 53.75 53.01 53.47 0.0M
2025-08-06 52.96 53.00 52.80 52.82 0.0M
2025-08-05 52.79 52.91 52.64 52.76 0.0M
2025-08-04 52.11 52.64 52.11 52.59 0.0M
2025-08-01 52.72 52.72 51.78 51.79 0.0M
2025-07-31 54.35 54.35 53.29 53.29 0.0M
2025-07-30 53.94 54.19 53.86 54.18 0.0M
2025-07-29 53.78 54.27 53.78 54.05 0.0M
2025-07-28 54.44 54.44 53.53 53.53 0.0M
2025-07-25 54.63 55.02 54.60 55.02 0.0M
2025-07-24 55.52 55.52 54.86 54.92 0.0M
2025-07-23 54.90 55.45 54.79 55.45 0.0M
2025-07-22 54.54 54.57 54.21 54.26 0.0M
2025-07-21 54.88 54.90 54.64 54.73 0.0M
2025-07-18 55.29 55.42 54.78 54.79 0.0M
2025-07-17 54.96 55.15 54.75 55.04 0.0M
2025-07-16 54.59 54.87 54.44 54.68 0.0M
2025-07-15 55.28 55.31 54.87 54.96 0.0M
2025-07-14 54.66 55.17 54.66 55.17 0.0M
2025-07-11 55.51 55.51 55.08 55.16 0.0M
2025-07-10 55.94 56.08 55.72 55.74 0.0M
2025-07-09 55.11 55.95 55.11 55.95 0.0M
2025-07-08 54.77 55.17 54.76 55.16 0.0M
2025-07-07 54.31 54.76 54.29 54.63 0.0M
2025-07-04 54.38 54.38 54.05 54.05 0.0M
2025-07-03 54.60 54.74 54.38 54.68 0.0M
2025-07-02 54.35 54.55 54.19 54.49 0.0M
2025-07-01 54.33 54.36 54.05 54.15 0.0M
2025-06-30 54.71 54.71 54.31 54.31 0.0M
2025-06-27 54.17 54.62 54.17 54.62 0.0M
2025-06-26 53.93 53.96 53.69 53.76 0.0M
2025-06-25 54.42 54.42 53.76 53.81 0.0M
2025-06-24 54.44 54.44 54.18 54.32 0.0M
2025-06-23 53.57 53.74 53.24 53.59 0.0M
2025-06-20 53.71 54.02 53.39 53.39 0.0M
2025-06-19 53.58 53.68 53.12 53.13 0.0M
2025-06-18 54.21 54.27 53.87 54.00 0.0M
2025-06-17 53.96 54.27 53.96 53.97 0.0M
2025-06-16 54.19 54.72 54.19 54.52 0.0M
2025-06-13 53.90 54.30 53.90 54.05 0.0M
2025-06-12 54.81 55.13 54.63 54.92 0.0M
2025-06-11 55.53 55.60 55.12 55.20 0.0M
2025-06-10 55.54 55.57 55.35 55.50 0.0M
2025-06-09 55.46 55.57 55.30 55.49 0.0M
2025-06-06 55.30 55.54 55.28 55.53 0.0M
2025-06-05 55.44 55.60 55.16 55.23 0.0M
2025-06-04 55.24 55.46 55.24 55.30 0.0M
2025-06-03 54.63 55.06 54.56 55.06 0.0M
2025-06-02 54.61 54.90 54.61 54.87 0.0M
2025-05-30 55.07 55.29 54.63 54.70 0.0M
2025-05-29 55.61 55.63 54.88 54.91 0.0M
2025-05-28 55.39 55.53 55.11 55.16 0.0M
2025-05-27 55.36 55.64 55.36 55.45 0.0M
2025-05-26 55.26 55.33 55.14 55.19 0.0M
2025-05-23 55.67 55.67 53.90 54.56 0.0M
2025-05-22 55.48 55.61 55.21 55.61 0.0M
2025-05-21 55.75 55.84 55.42 55.42 0.0M
2025-05-20 55.61 55.92 55.58 55.83 0.0M
2025-05-19 55.45 55.70 55.12 55.70 0.0M
2025-05-16 55.27 55.53 55.22 55.46 0.0M
2025-05-15 54.80 55.25 54.80 55.21 0.0M
2025-05-14 55.09 55.16 54.86 54.92 0.0M
2025-05-13 54.91 55.15 54.91 55.15 0.0M
2025-05-12 55.11 55.13 54.61 54.96 0.0M
2025-05-09 53.89 54.11 53.89 53.94 0.0M
2025-05-08 53.57 53.90 53.54 53.87 0.0M
2025-05-07 53.33 53.37 53.11 53.17 0.0M
2025-05-06 53.56 53.58 53.06 53.24 0.0M
2025-05-05 53.54 53.66 53.44 53.65 0.0M
2025-05-02 52.88 53.50 52.81 53.50 0.0M
2025-04-30 52.38 52.38 51.86 52.19 0.0M
2025-04-29 52.38 52.43 52.13 52.21 0.0M
2025-04-28 52.17 52.49 52.02 52.03 0.0M
2025-04-25 51.85 52.27 51.84 52.27 0.0M
2025-04-24 51.23 51.72 51.02 51.72 0.0M
2025-04-23 51.04 51.61 51.04 51.39 0.0M
2025-04-22 49.46 50.33 49.46 50.03 0.0M
2025-04-17 49.76 50.05 49.64 50.05 0.0M
2025-04-16 49.34 49.75 49.32 49.54 0.0M
2025-04-15 49.20 50.27 49.20 49.92 0.0M
2025-04-14 49.10 49.55 48.92 49.06 0.0M
2025-04-11 49.09 49.09 47.66 48.51 0.0M
2025-04-10 49.69 49.69 47.83 48.04 0.0M
2025-04-09 46.15 49.95 45.95 49.72 0.0M
2025-04-08 47.43 48.51 46.77 46.77 0.0M
2025-04-07 46.98 47.79 45.65 46.99 0.0M
2025-04-04 51.09 51.09 48.53 48.57 0.0M
2025-04-03 52.07 52.41 51.42 51.45 0.0M
2025-04-02 53.21 53.41 52.98 53.24 0.0M
2025-04-01 53.19 53.58 53.06 53.30 0.0M
2025-03-31 52.92 53.02 52.55 52.78 0.0M
2025-03-28 53.76 54.01 53.48 53.51 0.0M
2025-03-27 53.93 54.21 53.93 54.00 0.0M
2025-03-26 55.01 55.01 54.07 54.10 0.0M
2025-03-25 54.52 55.16 54.52 54.94 0.0M
2025-03-24 54.78 54.85 54.24 54.24 0.0M
2025-03-21 54.40 54.52 54.27 54.34 0.0M
2025-03-20 55.32 55.32 54.51 54.51 0.0M
2025-03-19 54.83 55.30 54.83 55.15 0.0M
2025-03-18 55.04 55.17 54.87 54.90 0.0M
2025-03-17 54.26 54.86 54.19 54.86 0.0M
2025-03-14 53.46 54.30 53.41 54.26 0.0M
2025-03-13 53.63 53.92 53.22 53.35 0.0M
2025-03-12 53.65 54.06 53.62 53.71 0.0M
2025-03-11 54.16 54.37 53.03 53.61 0.0M
2025-03-10 55.34 55.34 53.65 53.67 0.0M
2025-03-07 55.08 55.13 54.63 55.13 0.0M
2025-03-06 55.64 55.64 54.83 54.97 0.0M
2025-03-05 54.95 55.42 54.95 55.10 0.0M
2025-03-04 55.07 55.07 53.93 54.61 0.0M
2025-03-03 54.85 55.86 54.79 55.47 0.0M
2025-02-28 54.09 54.75 54.09 54.38 0.0M
2025-02-27 54.97 55.14 54.45 54.45 0.0M
2025-02-26 54.96 55.45 54.96 55.02 0.0M
2025-02-25 54.67 54.91 54.53 54.89 0.0M
2025-02-24 54.67 54.99 54.62 54.64 0.0M
2025-02-21 54.90 55.06 54.65 54.65 0.0M
2025-02-20 54.84 55.17 54.71 54.73 0.0M
2025-02-19 55.48 55.54 54.68 54.70 0.0M
2025-02-18 55.37 55.63 55.30 55.50 0.0M
2025-02-17 55.14 55.42 55.14 55.34 0.0M
2025-02-14 55.12 55.36 55.00 55.04 0.0M
2025-02-13 54.57 55.15 54.53 54.95 0.0M
2025-02-12 54.06 54.45 53.85 54.45 0.0M
2025-02-11 53.74 54.05 53.72 53.98 0.0M
2025-02-10 53.40 53.70 53.40 53.70 0.0M
2025-02-07 53.64 53.64 53.24 53.34 0.0M
2025-02-06 52.95 53.64 52.95 53.53 0.0M
2025-02-05 52.91 53.03 52.77 53.01 0.0M
2025-02-04 52.41 52.94 52.29 52.86 0.0M
2025-02-03 52.31 52.53 52.18 52.32 0.0M
2025-01-31 53.20 53.41 53.03 53.03 0.0M
2025-01-30 52.96 53.29 52.94 53.29 0.0M
2025-01-29 52.64 52.72 52.55 52.61 0.0M
2025-01-28 52.23 52.50 52.15 52.24 0.0M
2025-01-27 52.01 52.29 51.76 52.14 0.0M
2025-01-24 52.87 52.94 52.40 52.40 0.0M
2025-01-23 52.28 52.58 52.24 52.56 0.0M
2025-01-22 52.24 52.51 52.24 52.28 0.0M
2025-01-21 51.98 52.02 51.86 51.96 0.0M
2025-01-20 51.76 52.10 51.76 51.79 0.0M
2025-01-17 51.35 51.82 51.35 51.70 0.0M
2025-01-16 51.11 51.39 51.11 51.35 0.0M
2025-01-15 50.11 50.78 50.11 50.59 0.0M
2025-01-14 50.32 50.42 49.99 50.05 0.0M
2025-01-13 49.80 49.96 49.52 49.96 0.0M
2025-01-10 50.46 50.61 49.98 50.29 0.0M
2025-01-09 50.16 50.47 50.10 50.40 0.0M
2025-01-08 50.20 50.63 49.93 50.15 0.0M
2025-01-07 49.81 50.51 49.81 50.35 0.0M
2025-01-06 49.34 50.09 49.23 49.93 0.0M
2025-01-03 49.16 49.27 48.90 48.97 0.0M
2025-01-02 49.17 49.33 48.73 48.96 0.0M