UBS Core MSCI USA UCITS ETF USD acc (USAUSW)

USAUSW
🏛️ 德国 →
33.03
最后更新: 2025-09-26
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
2025-09-26 33.03 33.20 33.03 33.03 0.0M
2025-09-25 32.97 33.06 32.89 33.06 0.0M
2025-09-24 33.01 33.17 33.01 33.05 0.0M
2025-09-23 33.15 33.15 33.08 33.09 0.0M
2025-09-22 33.08 33.08 32.93 33.07 0.0M
2025-09-19 32.88 33.01 32.88 32.99 0.0M
2025-09-18 32.80 33.03 32.80 32.92 0.0M
2025-09-17 32.56 32.56 32.48 32.49 0.0M
2025-09-16 32.77 32.80 32.54 32.54 0.0M
2025-09-15 32.79 32.83 32.72 32.78 0.0M
2025-09-12 32.70 32.79 32.70 32.76 0.0M
2025-09-11 32.64 32.74 32.60 32.74 0.0M
2025-09-10 32.59 32.64 32.52 32.52 0.0M
2025-09-09 32.26 32.33 32.26 32.31 0.0M
2025-09-08 32.27 32.30 32.20 32.30 0.0M
2025-09-05 32.56 32.56 32.08 32.09 0.0M
2025-09-04 32.27 32.40 32.27 32.40 0.0M
2025-09-03 32.19 32.25 32.11 32.11 0.0M
2025-09-02 32.17 32.17 31.85 31.85 0.0M
2025-09-01 32.10 32.24 32.10 32.24 0.0M
2025-08-29 32.45 32.47 32.14 32.14 0.0M
2025-08-28 32.45 32.45 32.35 32.38 0.0M
2025-08-27 32.44 32.56 32.44 32.49 0.0M
2025-08-26 32.23 32.23 32.18 32.18 0.0M
2025-08-25 32.09 32.22 32.08 32.22 0.0M
2025-08-22 31.96 32.19 31.96 32.19 0.0M
2025-08-21 32.02 32.02 31.88 32.02 0.0M
2025-08-20 31.99 32.04 31.70 31.87 0.0M
2025-08-19 32.12 32.16 32.08 32.08 0.0M
2025-08-18 32.09 32.16 32.09 32.15 0.0M
2025-08-15 32.35 32.35 32.09 32.09 0.0M
2025-08-14 32.17 32.27 32.17 32.24 0.0M
2025-08-13 32.10 32.20 32.05 32.06 0.0M
2025-08-12 32.01 32.13 31.96 32.02 0.0M
2025-08-11 31.99 32.10 31.93 32.07 0.0M
2025-08-08 31.76 31.91 31.76 31.84 0.0M
2025-08-07 31.75 31.95 31.73 31.73 0.0M
2025-08-06 31.82 31.82 31.68 31.75 0.0M
2025-08-05 32.01 32.04 31.66 31.66 0.0M
2025-08-04 31.50 31.78 31.50 31.78 0.0M
2025-08-01 32.19 32.19 31.36 31.43 0.0M
2025-07-31 32.61 32.75 32.48 32.52 0.0M
2025-07-30 32.12 32.41 32.11 32.34 0.0M
2025-07-29 32.27 32.27 32.17 32.17 0.0M
2025-07-28 31.90 32.03 31.87 32.03 0.0M
2025-07-25 31.57 31.65 31.57 31.65 0.0M
2025-07-24 31.48 31.56 31.47 31.52 0.0M
2025-07-23 31.36 31.47 31.35 31.41 0.0M
2025-07-22 31.39 31.44 31.24 31.24 0.0M
2025-07-21 31.54 31.58 31.49 31.49 0.0M
2025-07-18 31.62 31.62 31.45 31.46 0.0M
2025-07-17 31.50 31.57 31.44 31.57 0.0M
2025-07-16 31.14 31.40 30.91 30.91 0.0M
2025-07-15 31.33 31.42 31.30 31.42 0.0M
2025-07-14 31.03 31.18 31.03 31.18 0.0M
2025-07-11 31.20 31.20 31.04 31.13 0.0M
2025-07-10 30.99 31.29 30.99 31.29 0.0M
2025-07-09 30.89 31.16 30.89 31.04 0.0M
2025-07-08 30.88 31.00 30.88 30.94 0.0M
2025-07-07 30.93 31.04 30.93 30.94 0.0M
2025-07-04 30.90 30.90 30.78 30.82 0.0M
2025-07-03 30.74 31.05 30.74 31.05 0.0M
2025-07-02 30.72 30.72 30.61 30.68 0.0M
2025-07-01 30.64 30.64 30.50 30.59 0.0M
2025-06-30 30.71 30.77 30.65 30.65 0.0M
2025-06-27 30.58 30.69 30.54 30.69 0.0M
2025-06-26 30.39 30.46 30.39 30.46 0.0M
2025-06-25 30.55 30.59 30.47 30.47 0.0M
2025-06-24 30.49 30.49 30.40 30.43 0.0M
2025-06-23 30.13 30.28 30.13 30.16 0.0M
2025-06-20 30.13 30.39 30.13 30.19 0.0M
2025-06-19 30.27 30.27 30.08 30.09 0.0M
2025-06-18 30.27 30.31 30.24 30.31 0.0M
2025-06-17 30.21 30.37 30.16 30.31 0.0M
2025-06-16 30.18 30.32 30.13 30.32 0.0M
2025-06-13 30.10 30.27 30.07 30.20 0.0M
2025-06-12 30.37 30.37 30.02 30.29 0.0M
2025-06-11 30.69 30.69 30.61 30.61 0.0M
2025-06-10 30.72 30.72 30.54 30.59 0.0M
2025-06-09 30.53 30.63 30.53 30.56 0.0M
2025-06-06 30.36 30.70 30.34 30.57 0.0M
2025-06-05 30.42 30.48 30.17 30.48 0.0M
2025-06-04 30.51 30.55 30.37 30.43 0.0M
2025-06-03 30.10 30.45 30.03 30.45 0.0M
2025-06-02 29.95 30.04 29.81 29.97 0.0M
2025-05-30 30.21 30.30 30.17 30.17 0.0M
2025-05-29 30.78 30.85 30.19 30.19 0.0M
2025-05-28 30.37 30.39 30.28 30.37 0.0M
2025-05-27 30.00 30.24 30.00 30.24 0.0M
2025-05-26 29.88 29.97 29.88 29.96 0.0M
2025-05-23 29.98 30.01 29.63 29.70 0.0M
2025-05-22 30.04 30.11 30.02 30.11 0.0M
2025-05-21 30.31 30.36 30.16 30.36 0.0M
2025-05-20 30.64 30.73 30.64 30.66 0.0M
2025-05-19 30.51 30.66 30.29 30.64 0.0M
2025-05-16 30.62 30.88 30.62 30.88 0.0M
2025-05-15 30.39 30.64 30.39 30.64 0.0M
2025-05-14 30.55 30.55 30.36 30.55 0.0M
2025-05-13 30.39 30.70 30.38 30.62 0.0M
2025-05-12 30.04 30.59 30.04 30.33 0.0M
2025-05-09 29.26 29.33 29.02 29.17 0.0M
2025-05-08 29.16 29.25 28.98 29.25 0.0M
2025-05-07 28.72 28.79 28.63 28.64 0.0M
2025-05-06 28.83 28.83 28.59 28.79 0.0M
2025-05-05 28.91 28.99 28.79 28.97 0.0M
2025-05-02 28.85 29.01 28.71 28.98 0.0M
2025-04-30 28.24 28.33 27.79 28.17 0.0M
2025-04-29 28.13 28.18 27.94 28.10 0.0M
2025-04-28 28.18 28.29 27.94 27.94 0.0M
2025-04-25 28.18 28.18 27.85 27.93 0.0M
2025-04-24 27.32 27.78 27.18 27.77 0.0M
2025-04-23 27.31 27.94 27.31 27.50 0.0M
2025-04-22 26.26 26.57 26.15 26.56 0.0M
2025-04-17 27.09 27.19 26.86 26.92 0.0M
2025-04-16 27.16 27.32 27.06 27.31 0.0M
2025-04-15 27.62 27.88 27.54 27.75 0.0M
2025-04-14 27.46 27.84 27.45 27.52 0.0M
2025-04-11 27.22 27.22 26.54 26.79 0.0M
2025-04-10 28.47 28.55 27.12 27.12 0.0M
2025-04-09 26.29 26.43 25.71 26.05 0.0M
2025-04-08 27.06 27.87 27.06 27.40 0.0M
2025-04-07 25.61 26.50 25.33 26.50 0.0M
2025-04-04 28.10 28.11 27.09 27.21 0.0M
2025-04-03 28.90 29.09 28.18 28.45 0.0M
2025-04-02 30.13 30.15 29.81 30.15 0.0M
2025-04-01 30.02 30.15 29.76 30.11 0.0M
2025-03-31 29.50 29.72 29.47 29.72 0.0M
2025-03-28 30.39 30.54 29.87 29.87 0.0M
2025-03-27 30.69 30.74 30.44 30.61 0.0M
2025-03-26 30.98 31.06 30.75 30.75 0.0M
2025-03-25 30.90 30.97 30.84 30.89 0.0M
2025-03-24 30.76 30.92 30.56 30.88 0.0M
2025-03-21 30.17 30.18 29.93 30.18 0.0M
2025-03-20 30.28 30.47 30.12 30.23 0.0M
2025-03-19 29.77 30.07 29.77 30.07 0.0M
2025-03-18 29.96 30.00 29.72 29.72 0.1M
2025-03-17 29.81 30.06 29.79 29.89 0.0M
2025-03-14 29.60 29.93 29.52 29.85 0.0M
2025-03-13 29.62 29.78 29.48 29.48 0.0M
2025-03-12 29.64 29.87 29.45 29.77 0.0M
2025-03-11 29.84 29.85 29.40 29.50 0.0M
2025-03-10 30.62 30.62 30.11 30.11 0.0M
2025-03-07 30.73 30.73 30.29 30.29 0.1M
2025-03-06 31.20 31.20 30.74 30.97 0.1M
2025-03-05 31.56 31.56 30.93 30.93 0.0M
2025-03-04 32.28 32.30 31.53 31.60 0.0M
2025-03-03 33.19 33.20 32.71 32.75 0.0M
2025-02-28 32.69 32.81 32.56 32.69 0.0M
2025-02-27 33.04 33.25 32.86 33.14 0.0M
2025-02-26 32.97 33.15 32.94 33.03 0.0M
2025-02-25 33.07 33.10 32.56 32.60 0.0M
2025-02-24 33.34 33.47 33.12 33.27 0.0M
2025-02-21 33.78 33.95 33.69 33.72 0.0M
2025-02-20 34.05 34.09 33.70 33.74 0.0M
2025-02-19 34.04 34.13 33.99 34.13 0.0M
2025-02-18 34.01 34.09 33.91 33.92 0.0M
2025-02-17 33.87 33.93 33.87 33.91 0.0M
2025-02-14 33.92 33.92 33.74 33.76 0.0M
2025-02-13 33.71 33.88 33.61 33.80 0.0M
2025-02-12 33.91 33.91 33.69 33.72 0.0M
2025-02-11 34.04 34.06 33.92 33.98 0.0M
2025-02-10 33.97 34.12 33.95 34.08 0.0M
2025-02-07 33.94 34.05 33.88 33.92 0.0M
2025-02-06 33.91 34.03 33.91 33.95 0.0M
2025-02-05 33.49 33.56 33.41 33.56 0.0M
2025-02-04 33.67 33.73 33.52 33.73 0.0M
2025-02-03 33.68 33.77 33.48 33.73 0.0M
2025-01-31 33.96 34.18 33.96 34.09 0.0M
2025-01-30 33.75 33.80 33.57 33.65 0.0M
2025-01-29 33.77 33.83 33.59 33.61 0.0M
2025-01-28 33.43 33.63 33.28 33.54 0.0M
2025-01-27 33.33 33.33 32.79 33.01 0.0M
2025-01-24 33.84 33.84 33.69 33.72 0.0M
2025-01-23 33.85 33.98 33.79 33.93 0.1M
2025-01-22 33.77 33.90 33.67 33.90 0.0M
2025-01-21 33.58 33.73 33.51 33.51 0.0M
2025-01-20 33.73 33.73 33.45 33.47 0.0M
2025-01-17 33.50 33.77 33.46 33.77 0.0M
2025-01-16 33.59 33.60 33.43 33.43 0.0M
2025-01-15 32.80 33.37 32.80 33.37 0.0M
2025-01-14 33.07 33.10 32.76 32.81 0.0M
2025-01-13 32.85 32.92 32.68 32.86 0.0M
2025-01-10 33.18 33.18 32.80 32.89 0.0M
2025-01-09 33.12 33.20 33.12 33.20 0.0M
2025-01-08 33.14 33.21 33.03 33.17 0.0M
2025-01-07 33.16 33.37 33.14 33.15 0.0M
2025-01-06 33.33 33.51 33.22 33.47 0.0M
2025-01-03 33.10 33.27 33.03 33.26 0.0M
2025-01-02 33.02 33.27 33.02 33.26 0.0M