UBS CMCI Composite SF UCITS ETF hGBP acc (UEQ3)

UEQ3
🏛️ 德国 →
143.94
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
2022-12-30 131.52 131.52 131.18 131.18 0.0M
2022-12-29 131.08 131.10 131.00 131.10 0.0M
2022-12-28 131.78 131.78 131.06 131.06 0.0M
2022-12-27 131.60 132.26 131.60 132.26 0.0M
2022-12-23 129.76 131.02 129.76 131.02 0.0M
2022-12-22 130.52 130.78 129.98 129.98 0.0M
2022-12-21 129.24 130.36 129.24 130.36 0.0M
2022-12-20 128.12 128.94 128.12 128.94 0.0M
2022-12-19 128.26 128.60 128.26 128.42 0.0M
2022-12-16 129.16 129.16 128.12 128.12 0.0M
2022-12-15 130.20 130.44 129.10 129.10 0.0M
2022-12-14 130.14 130.98 130.14 130.98 0.0M
2022-12-13 129.30 130.74 128.94 130.74 0.0M
2022-12-12 127.86 128.60 127.64 128.60 0.0M
2022-12-09 128.56 128.64 128.42 128.64 0.0M
2022-12-08 128.70 129.04 128.02 128.02 0.0M
2022-12-07 128.18 128.20 127.86 127.86 0.0M
2022-12-06 129.84 129.84 129.02 129.02 0.0M
2022-12-05 131.46 131.92 130.46 130.46 0.0M
2022-12-02 131.62 131.72 131.38 131.72 0.0M
2022-12-01 131.72 132.26 131.72 132.26 0.0M
2022-11-30 129.94 131.46 129.94 131.46 0.0M
2022-11-29 129.44 129.66 129.44 129.44 0.0M
2022-11-28 127.18 127.76 127.18 127.76 0.0M
2022-11-25 129.68 130.28 129.28 129.28 0.0M
2022-11-24 129.56 129.60 129.56 129.60 0.0M
2022-11-23 130.50 130.50 129.12 129.12 0.0M
2022-11-22 129.32 130.40 129.32 130.40 0.0M
2022-11-21 129.08 129.08 127.48 127.48 0.0M
2022-11-18 130.14 130.14 129.40 129.40 0.0M
2022-11-17 131.72 131.72 129.54 129.54 0.0M
2022-11-16 133.20 133.20 131.60 131.60 0.0M
2022-11-15 133.14 133.14 132.54 133.00 0.0M
2022-11-14 133.20 133.20 132.32 132.90 0.0M
2022-11-11 132.62 132.98 132.62 132.64 0.0M
2022-11-10 129.54 130.60 129.02 130.60 0.0M
2022-11-09 130.88 130.88 130.08 130.08 0.0M
2022-11-08 130.98 131.86 130.98 131.86 0.0M
2022-11-07 131.16 132.02 131.16 132.02 0.0M
2022-11-04 129.64 131.92 129.64 131.92 0.0M
2022-11-03 127.80 128.28 127.42 128.28 0.0M
2022-11-02 128.52 128.62 128.00 128.62 0.0M
2022-11-01 127.42 127.84 127.42 127.68 0.0M
2022-10-31 125.82 125.82 125.66 125.66 0.0M
2022-10-28 126.22 126.72 125.72 125.72 0.0M
2022-10-27 127.56 127.56 127.50 127.50 0.0M
2022-10-26 126.20 128.02 126.20 128.02 0.0M
2022-10-25 125.18 125.96 124.38 125.96 0.0M
2022-10-24 125.56 125.56 125.30 125.32 0.0M
2022-10-21 124.74 125.24 124.74 125.24 0.0M
2022-10-20 125.62 126.06 125.62 126.06 0.0M
2022-10-19 125.14 125.14 124.40 124.40 0.0M
2022-10-18 126.44 126.44 124.42 124.42 0.0M
2022-10-17 126.66 126.66 126.30 126.30 0.0M
2022-10-14 128.88 128.88 126.74 126.74 0.0M
2022-10-13 126.84 127.90 126.84 127.90 0.0M
2022-10-12 127.60 127.62 126.96 126.96 0.0M
2022-10-11 127.88 127.88 127.18 127.64 0.0M
2022-10-10 129.00 129.34 129.00 129.14 0.0M
2022-10-07 128.12 129.10 128.12 129.10 0.0M
2022-10-06 128.70 128.70 128.02 128.20 0.0M
2022-10-05 127.26 128.06 126.72 128.06 0.0M
2022-10-04 124.94 127.02 124.82 127.02 0.0M
2022-10-03 123.24 123.60 123.24 123.54 0.0M
2022-09-30 123.88 124.12 123.70 123.70 0.0M
2022-09-29 122.60 124.24 122.60 123.80 0.0M
2022-09-28 119.74 122.10 119.74 122.10 0.0M
2022-09-27 121.58 121.66 121.56 121.56 0.0M
2022-09-26 121.96 122.02 121.82 121.82 0.0M
2022-09-23 126.66 126.66 123.42 123.42 0.0M
2022-09-22 126.90 127.68 126.90 127.68 0.0M
2022-09-21 129.08 129.08 127.26 127.26 0.0M
2022-09-20 127.86 127.86 127.56 127.82 0.0M
2022-09-19 126.90 127.04 126.48 127.04 0.0M
2022-09-16 127.78 127.78 127.20 127.78 0.0M
2022-09-15 129.92 129.92 128.08 128.08 0.0M
2022-09-14 129.82 130.16 129.74 130.16 0.0M
2022-09-13 131.20 132.24 130.32 130.32 0.0M
2022-09-12 129.22 130.68 129.22 130.68 0.0M
2022-09-09 127.72 128.42 127.72 128.42 0.0M
2022-09-08 126.48 126.48 126.26 126.44 0.0M
2022-09-07 126.62 127.50 126.42 126.42 0.0M
2022-09-06 129.10 129.10 127.66 127.66 0.0M
2022-09-05 128.92 129.02 128.92 129.02 0.0M
2022-09-02 127.88 128.16 127.44 128.16 0.0M
2022-09-01 128.90 128.90 127.42 127.42 0.0M
2022-08-31 132.14 132.14 129.92 130.52 0.0M
2022-08-30 133.52 133.52 131.24 131.24 0.0M
2022-08-29 133.46 134.20 132.66 134.20 0.0M
2022-08-26 133.36 133.90 133.26 133.26 0.0M
2022-08-25 134.16 134.16 133.48 133.48 0.0M
2022-08-24 133.44 133.48 133.04 133.04 0.0M
2022-08-23 131.94 133.38 131.94 133.38 0.0M
2022-08-22 130.38 131.22 130.38 131.00 0.0M
2022-08-19 129.94 130.88 129.30 130.88 0.0M
2022-08-18 129.56 130.50 129.56 130.50 0.0M
2022-08-17 130.76 130.76 129.56 129.56 0.0M
2022-08-16 130.86 131.36 130.06 130.06 0.0M
2022-08-15 131.62 131.62 129.90 130.38 0.0M
2022-08-12 133.44 133.44 132.48 132.54 0.0M
2022-08-11 131.60 132.98 131.60 132.98 0.0M
2022-08-10 129.32 130.80 129.24 130.80 0.0M
2022-08-09 128.82 130.12 128.82 129.66 0.0M
2022-08-08 128.40 128.70 127.10 128.70 0.0M
2022-08-05 128.28 128.28 127.16 128.14 0.0M
2022-08-04 127.28 127.68 127.28 127.64 0.0M
2022-08-03 128.42 128.60 127.68 127.68 0.0M
2022-08-02 129.24 129.24 128.62 128.62 0.0M
2022-08-01 130.86 130.86 128.12 128.12 0.0M
2022-07-29 130.68 132.10 130.68 132.10 0.0M
2022-07-28 130.50 130.50 130.18 130.26 0.0M
2022-07-27 127.56 128.76 127.56 128.76 0.0M
2022-07-26 127.84 128.14 127.30 127.30 0.0M
2022-07-25 125.06 126.46 125.06 126.46 0.0M
2022-07-22 125.64 126.48 124.84 126.48 0.0M
2022-07-21 126.22 126.22 124.70 125.48 0.0M
2022-07-20 126.42 126.76 126.42 126.64 0.0M
2022-07-19 126.72 126.72 126.14 126.52 0.0M
2022-07-18 125.70 127.52 125.70 127.52 0.0M
2022-07-15 122.02 124.14 122.02 124.14 0.0M
2022-07-14 124.30 124.30 122.58 122.58 0.0M
2022-07-13 124.64 125.02 124.64 125.02 0.0M
2022-07-12 127.66 127.66 125.10 125.10 0.0M
2022-07-11 128.66 128.90 128.66 128.68 0.0M
2022-07-08 127.18 128.76 127.18 128.76 0.0M
2022-07-07 124.38 127.44 124.38 127.44 0.0M
2022-07-06 124.98 124.98 123.22 123.22 0.0M
2022-07-05 130.38 130.38 125.34 125.34 0.0M
2022-07-04 130.78 131.00 130.62 131.00 0.0M
2022-07-01 130.46 131.66 130.46 130.82 0.0M
2022-06-30 134.74 134.74 134.48 134.48 0.0M
2022-06-29 135.50 136.72 135.50 135.74 0.0M
2022-06-28 136.28 136.28 135.76 135.76 0.0M
2022-06-27 134.46 135.00 134.46 135.00 0.0M
2022-06-24 133.34 134.96 133.34 134.96 0.0M
2022-06-23 136.70 136.70 134.84 134.84 0.0M
2022-06-22 137.30 138.42 137.30 138.42 0.0M
2022-06-21 140.84 141.08 140.84 141.06 0.0M
2022-06-20 140.50 140.80 140.24 140.80 0.0M
2022-06-17 143.70 143.74 141.14 141.14 0.0M
2022-06-16 143.50 143.50 142.38 142.88 0.0M
2022-06-15 143.28 143.66 143.10 143.66 0.0M
2022-06-14 145.34 145.34 144.06 144.06 0.0M
2022-06-13 145.44 145.44 144.18 144.18 0.0M
2022-06-10 148.14 148.14 146.24 146.24 0.0M
2022-06-09 147.74 148.18 147.64 148.18 0.0M
2022-06-08 147.82 148.86 147.82 148.86 0.0M
2022-06-07 144.06 147.28 144.06 147.28 0.0M
2022-06-06 147.00 147.28 147.00 147.28 0.0M
2022-06-03 145.56 145.84 145.44 145.84 0.0M
2022-06-02 143.88 146.04 143.88 146.04 0.0M
2022-06-01 144.42 144.42 144.04 144.16 0.0M
2022-05-31 146.96 146.96 145.04 145.04 0.0M
2022-05-30 145.80 146.02 145.80 145.92 0.0M
2022-05-27 144.10 144.86 144.10 144.86 0.0M
2022-05-26 142.68 144.48 142.68 144.48 0.0M
2022-05-25 142.86 142.86 142.62 142.62 0.0M
2022-05-24 142.48 143.46 142.48 142.54 0.0M
2022-05-23 142.98 143.12 142.98 143.12 0.0M
2022-05-20 142.46 142.46 142.32 142.32 0.0M
2022-05-19 140.80 141.92 139.52 141.92 0.0M
2022-05-18 142.52 142.88 140.74 140.74 0.0M
2022-05-17 142.86 143.76 142.86 143.76 0.0M
2022-05-16 140.90 141.92 140.90 141.92 0.0M
2022-05-13 139.70 140.16 139.58 140.16 0.0M
2022-05-12 138.12 138.80 137.76 138.80 0.0M
2022-05-11 138.18 139.64 138.18 139.64 0.0M
2022-05-10 138.36 138.36 137.20 137.20 0.0M
2022-05-09 141.54 141.54 137.72 137.72 0.0M
2022-05-06 142.68 142.94 142.68 142.68 0.0M
2022-05-05 143.80 143.80 142.80 142.80 0.0M
2022-05-04 140.76 141.78 140.76 141.70 0.0M
2022-05-03 141.38 141.38 140.38 140.38 0.0M
2022-05-02 141.56 141.56 140.80 141.34 0.0M
2022-04-29 143.32 143.60 143.10 143.10 0.0M
2022-04-28 142.44 142.62 142.44 142.62 0.0M
2022-04-27 142.42 142.46 142.04 142.04 0.0M
2022-04-26 141.56 142.00 141.56 142.00 0.0M
2022-04-25 140.64 140.64 139.28 139.28 0.0M
2022-04-22 145.38 145.38 143.88 143.88 0.0M
2022-04-21 145.42 145.48 145.32 145.48 0.0M
2022-04-20 145.18 145.18 144.88 144.88 0.0M
2022-04-19 148.20 148.20 145.24 145.24 0.0M
2022-04-14 145.64 145.98 145.64 145.72 0.0M
2022-04-13 144.14 144.98 144.14 144.98 0.0M
2022-04-12 143.26 144.46 143.20 144.46 0.0M
2022-04-11 141.96 141.96 141.32 141.32 0.0M
2022-04-08 141.58 142.18 141.34 142.18 0.0M
2022-04-07 141.10 141.10 140.22 140.22 0.0M
2022-04-06 142.20 142.60 141.26 141.26 0.0M
2022-04-05 143.10 143.10 142.46 142.46 0.0M
2022-04-04 140.94 141.94 140.76 141.94 0.0M
2022-04-01 138.62 140.60 138.62 140.60 0.0M
2022-03-31 140.50 141.08 140.14 141.08 0.0M
2022-03-30 140.44 141.72 140.44 141.72 0.0M
2022-03-29 140.60 141.18 138.56 138.56 0.0M
2022-03-28 141.88 141.88 140.94 140.94 0.0M
2022-03-25 143.58 144.06 142.28 144.06 0.0M
2022-03-24 142.58 144.80 142.58 144.24 0.0M
2022-03-23 140.78 144.06 140.78 144.06 0.0M
2022-03-22 140.44 140.44 139.36 139.36 0.0M
2022-03-21 138.66 140.24 138.66 140.24 0.0M
2022-03-18 136.74 136.92 136.72 136.92 0.0M
2022-03-17 134.64 136.56 134.64 136.56 0.0M
2022-03-16 134.08 134.08 132.86 132.86 0.0M
2022-03-15 134.30 134.30 130.26 133.28 0.0M
2022-03-14 137.88 137.88 134.98 134.98 0.0M
2022-03-11 139.18 139.18 137.06 138.04 0.0M
2022-03-10 140.10 140.10 137.20 137.20 0.0M
2022-03-09 143.52 143.52 139.78 139.78 0.0M
2022-03-08 152.68 152.68 152.68 152.68 0.0M
2022-03-07 146.96 147.18 145.00 145.28 0.0M
2022-03-04 138.12 140.70 138.12 140.70 0.0M
2022-03-03 138.56 138.56 137.04 137.32 0.0M
2022-03-02 134.80 134.84 134.44 134.44 0.0M
2022-03-01 130.08 132.94 130.08 132.94 0.0M
2022-02-28 129.04 129.20 128.66 128.66 0.0M
2022-02-25 129.48 129.48 126.48 126.48 0.0M
2022-02-24 133.14 133.14 130.94 130.94 0.0M
2022-02-23 127.94 128.38 127.90 128.38 0.0M
2022-02-22 127.94 127.98 127.68 127.68 0.0M
2022-02-21 126.16 126.70 126.16 126.70 0.0M
2022-02-18 125.66 126.06 125.44 126.06 0.0M
2022-02-17 125.84 125.84 125.50 125.72 0.0M
2022-02-16 125.32 126.16 125.32 126.16 0.0M
2022-02-15 125.76 125.76 124.70 124.70 0.0M
2022-02-14 125.90 125.90 125.30 125.30 0.0M
2022-02-11 124.30 125.02 124.30 124.50 0.0M
2022-02-10 125.62 126.22 125.62 126.16 0.0M
2022-02-09 123.40 125.14 123.40 125.14 0.0M
2022-02-08 124.00 124.00 123.24 123.24 0.0M
2022-02-07 124.14 124.28 124.08 124.28 0.0M
2022-02-04 123.56 123.86 123.56 123.86 0.0M
2022-02-03 122.44 122.88 121.96 122.88 0.0M
2022-02-02 122.50 122.96 122.32 122.32 0.0M
2022-02-01 121.50 122.36 121.50 122.36 0.0M
2022-01-31 121.72 121.72 120.90 120.90 0.0M
2022-01-28 121.42 121.42 121.02 121.24 0.0M
2022-01-27 121.10 121.90 121.10 121.42 0.0M
2022-01-26 121.18 121.52 121.18 121.52 0.0M
2022-01-25 119.62 120.48 119.62 120.48 0.0M
2022-01-24 120.60 120.60 119.12 119.12 0.0M
2022-01-21 120.70 120.84 120.16 120.84 0.0M
2022-01-20 120.70 121.52 120.70 121.52 0.0M
2022-01-19 119.48 120.72 119.48 120.72 0.0M
2022-01-18 119.22 119.22 118.84 118.84 0.0M
2022-01-17 118.50 118.64 118.18 118.64 0.0M
2022-01-14 118.16 118.34 118.16 118.24 0.0M
2022-01-13 118.40 118.50 118.06 118.06 0.0M
2022-01-12 117.90 118.68 117.90 118.68 0.0M
2022-01-11 116.16 117.52 116.16 117.52 0.0M
2022-01-10 116.58 116.58 115.70 115.70 0.0M
2022-01-07 116.14 116.40 116.12 116.40 0.0M
2022-01-06 115.36 115.80 115.36 115.80 0.0M
2022-01-05 116.06 116.30 116.06 116.30 0.0M
2022-01-04 114.84 115.72 114.84 115.72 0.0M
2022-01-03 115.06 115.88 114.44 114.44 0.0M