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
2024-12-30 133.78 134.32 133.78 134.32 0.0M
2024-12-27 133.30 133.54 133.30 133.54 0.0M
2024-12-23 133.08 133.08 132.18 132.18 0.0M
2024-12-20 132.08 132.44 131.78 132.44 0.0M
2024-12-19 132.34 132.40 131.80 131.80 0.0M
2024-12-18 133.22 133.42 133.22 133.40 0.0M
2024-12-17 134.26 134.26 132.80 132.80 0.0M
2024-12-16 134.66 134.66 134.42 134.42 0.0M
2024-12-13 134.84 135.04 134.68 134.68 0.0M
2024-12-12 135.66 135.66 134.40 134.40 0.0M
2024-12-11 134.52 135.18 134.52 135.18 0.0M
2024-12-10 133.98 134.54 133.98 134.54 0.0M
2024-12-09 134.06 134.28 134.06 134.28 0.0M
2024-12-06 133.58 133.58 133.16 133.26 0.0M
2024-12-05 133.62 133.62 133.14 133.58 0.0M
2024-12-04 133.66 133.66 133.40 133.40 0.0M
2024-12-03 133.26 134.00 133.26 134.00 0.0M
2024-12-02 132.54 133.22 132.52 132.52 0.0M
2024-11-29 133.56 133.68 133.42 133.68 0.0M
2024-11-28 132.94 133.34 132.94 133.22 0.0M
2024-11-27 133.88 133.88 133.40 133.40 0.0M
2024-11-26 133.16 134.02 133.16 133.76 0.0M
2024-11-25 134.58 134.64 133.70 133.70 0.0M
2024-11-22 134.36 134.36 133.50 134.22 0.0M
2024-11-21 134.38 134.68 133.92 133.92 0.0M
2024-11-20 134.62 134.62 133.96 133.96 0.0M
2024-11-19 133.76 133.80 133.32 133.80 0.0M
2024-11-18 131.80 132.94 131.66 132.94 0.0M
2024-11-15 131.28 132.48 131.28 131.98 0.0M
2024-11-14 131.22 131.80 131.22 131.80 0.0M
2024-11-13 132.00 132.22 131.70 131.70 0.0M
2024-11-12 132.30 132.54 132.30 132.54 0.0M
2024-11-11 134.68 134.68 132.66 132.66 0.0M
2024-11-08 135.50 135.50 134.22 134.22 0.0M
2024-11-07 134.74 135.50 134.72 135.50 0.0M
2024-11-06 134.08 134.22 133.64 134.22 0.0M
2024-11-05 135.12 135.64 135.12 135.64 0.0M
2024-11-04 134.64 134.92 134.64 134.72 0.0M
2024-11-01 134.64 134.70 133.74 133.74 0.0M
2024-10-31 133.58 133.86 133.36 133.36 0.0M
2024-10-30 132.92 133.34 132.90 133.34 0.0M
2024-10-29 132.50 133.20 132.50 132.56 0.0M
2024-10-28 133.34 133.34 132.54 132.64 0.0M
2024-10-25 134.26 135.14 134.12 135.14 0.0M
2024-10-24 136.02 136.02 134.34 134.34 0.0M
2024-10-23 134.80 134.80 134.46 134.76 0.0M
2024-10-22 133.74 134.94 133.74 134.94 0.0M
2024-10-21 133.92 134.38 133.46 133.46 0.0M
2024-10-18 134.32 134.32 133.22 133.22 0.0M
2024-10-17 133.08 133.40 133.08 133.34 0.0M
2024-10-16 134.32 134.32 133.56 133.56 0.0M
2024-10-15 134.54 134.54 133.70 133.94 0.0M
2024-10-14 136.88 136.88 136.00 136.00 0.0M
2024-10-11 137.20 138.02 137.20 138.02 0.0M
2024-10-10 135.96 136.74 135.96 136.74 0.0M
2024-10-09 136.94 136.94 135.72 135.72 0.0M
2024-10-08 137.88 137.88 136.30 136.30 0.0M
2024-10-07 138.66 139.18 138.66 139.18 0.0M
2024-10-04 138.28 138.82 138.14 138.14 0.0M
2024-10-03 137.66 137.70 137.48 137.70 0.0M
2024-10-02 137.20 137.60 137.04 137.04 0.0M
2024-10-01 134.98 136.78 134.98 136.78 0.0M
2024-09-30 135.68 135.68 134.72 135.04 0.0M
2024-09-27 134.94 134.94 134.60 134.82 0.0M
2024-09-26 134.72 135.30 134.72 135.30 0.0M
2024-09-25 134.76 135.08 134.76 135.08 0.0M
2024-09-24 134.26 135.00 134.26 135.00 0.0M
2024-09-23 132.66 133.32 132.66 133.32 0.0M
2024-09-20 132.78 132.78 132.12 132.12 0.0M
2024-09-19 132.12 132.52 132.08 132.52 0.0M
2024-09-18 130.84 131.20 130.84 131.20 0.0M
2024-09-17 130.62 130.74 130.16 130.74 0.0M
2024-09-16 129.12 130.24 129.12 130.24 0.0M
2024-09-13 129.22 129.66 129.22 129.66 0.0M
2024-09-12 128.22 128.84 128.22 128.84 0.0M
2024-09-11 126.84 127.20 126.76 126.76 0.0M
2024-09-10 127.38 127.38 126.06 126.06 0.0M
2024-09-09 127.50 127.90 127.18 127.18 0.0M
2024-09-06 128.98 128.98 127.42 127.42 0.0M
2024-09-05 128.16 128.90 128.16 128.90 0.0M
2024-09-04 128.46 129.14 128.46 128.66 0.0M
2024-09-03 130.34 130.34 128.96 128.96 0.0M
2024-09-02 130.40 130.58 130.40 130.58 0.0M
2024-08-30 132.20 132.20 130.94 130.94 0.0M
2024-08-29 130.98 131.24 130.90 131.24 0.0M
2024-08-28 131.60 131.60 130.80 130.92 0.0M
2024-08-27 131.88 132.18 131.88 132.18 0.0M
2024-08-26 131.20 131.86 131.20 131.86 0.0M
2024-08-23 129.50 130.98 129.50 130.98 0.0M
2024-08-22 129.44 129.62 129.26 129.26 0.0M
2024-08-21 130.02 130.14 130.02 130.04 0.0M
2024-08-20 129.72 130.18 129.72 130.00 0.0M
2024-08-19 129.88 130.42 129.70 130.42 0.0M
2024-08-16 129.92 129.92 129.08 129.46 0.0M
2024-08-15 129.70 130.66 129.70 130.66 0.0M
2024-08-14 129.76 129.80 129.68 129.68 0.0M
2024-08-13 130.16 130.16 129.62 129.62 0.0M
2024-08-12 129.84 130.18 129.84 130.18 0.0M
2024-08-09 129.34 129.84 129.28 129.28 0.0M
2024-08-08 128.26 128.92 128.26 128.92 0.0M
2024-08-07 127.40 128.70 127.40 128.70 0.0M
2024-08-06 127.82 128.12 127.80 128.12 0.0M
2024-08-05 127.86 127.86 126.68 127.78 0.0M
2024-08-02 130.32 130.34 128.52 128.52 0.0M
2024-08-01 131.54 131.54 130.50 130.50 0.0M
2024-07-31 130.80 131.22 130.80 131.22 0.0M
2024-07-30 129.66 129.66 129.32 129.32 0.0M
2024-07-29 130.64 130.64 129.72 129.72 0.0M
2024-07-26 131.80 131.80 130.70 130.70 0.0M
2024-07-25 130.60 131.64 130.60 131.64 0.0M
2024-07-24 131.52 132.18 131.52 132.18 0.0M
2024-07-23 132.28 132.48 131.98 131.98 0.0M
2024-07-22 132.46 132.46 132.26 132.36 0.0M
2024-07-19 134.08 134.08 132.94 132.94 0.0M
2024-07-18 135.06 135.06 134.02 134.02 0.0M
2024-07-17 134.56 134.84 134.52 134.52 0.0M
2024-07-16 135.08 135.08 134.60 134.60 0.0M
2024-07-15 135.40 135.62 135.40 135.62 0.0M
2024-07-12 136.10 136.20 136.10 136.20 0.0M
2024-07-11 136.44 136.56 136.40 136.40 0.0M
2024-07-10 135.92 136.64 135.92 136.64 0.0M
2024-07-09 137.68 137.68 136.64 136.64 0.0M
2024-07-08 138.20 138.26 137.70 137.70 0.0M
2024-07-05 139.54 139.54 139.06 139.46 0.0M
2024-07-04 138.42 138.74 138.42 138.74 0.0M
2024-07-03 138.26 138.38 138.12 138.38 0.0M
2024-07-02 137.68 138.06 137.68 138.06 0.0M
2024-07-01 136.94 137.26 136.88 137.26 0.0M
2024-06-28 137.36 137.66 136.96 136.96 0.0M
2024-06-27 136.10 137.02 136.10 137.02 0.0M
2024-06-26 136.80 136.80 136.22 136.22 0.0M
2024-06-25 137.36 137.36 136.58 136.58 0.0M
2024-06-24 136.60 137.18 136.60 137.18 0.0M
2024-06-21 137.50 137.50 137.10 137.10 0.0M
2024-06-20 138.04 138.10 137.94 137.94 0.0M
2024-06-19 137.74 137.92 137.74 137.90 0.0M
2024-06-18 136.62 137.40 136.48 137.40 0.0M
2024-06-17 136.32 136.46 136.24 136.46 0.0M
2024-06-14 137.82 137.92 137.40 137.40 0.0M
2024-06-13 137.44 138.12 137.44 138.12 0.0M
2024-06-12 137.40 137.78 137.40 137.78 0.0M
2024-06-11 136.88 137.24 136.62 137.24 0.0M
2024-06-10 136.26 137.06 136.26 137.06 0.0M
2024-06-07 137.74 137.74 135.82 135.82 0.0M
2024-06-06 136.94 138.02 136.94 138.02 0.0M
2024-06-05 136.06 136.06 135.92 136.02 0.0M
2024-06-04 137.14 137.14 136.40 136.48 0.0M
2024-06-03 138.34 138.78 137.32 137.32 0.0M
2024-05-31 139.54 139.54 138.24 138.24 0.0M
2024-05-30 140.40 140.40 139.60 139.60 0.0M
2024-05-29 142.70 142.70 141.38 141.38 0.0M
2024-05-28 141.38 141.96 141.38 141.96 0.0M
2024-05-27 140.32 141.34 140.32 141.34 0.0M
2024-05-24 140.00 140.02 139.76 140.02 0.0M
2024-05-23 139.74 140.70 139.74 140.34 0.0M
2024-05-22 141.82 141.82 140.44 140.44 0.0M
2024-05-21 141.72 142.14 141.72 142.14 0.0M
2024-05-20 141.58 142.10 141.44 142.10 0.0M
2024-05-17 140.14 140.36 139.90 140.36 0.0M
2024-05-16 139.20 139.20 138.98 138.98 0.0M
2024-05-15 138.90 138.90 138.58 138.64 0.0M
2024-05-14 138.46 138.46 138.12 138.12 0.0M
2024-05-13 137.92 138.44 137.92 138.44 0.0M
2024-05-10 138.86 138.86 138.00 138.00 0.0M
2024-05-09 138.02 138.24 137.82 137.82 0.0M
2024-05-08 137.86 137.92 137.54 137.92 0.0M
2024-05-07 138.38 138.66 137.92 138.66 0.0M
2024-05-06 137.48 138.36 137.48 138.36 0.0M
2024-05-03 136.68 137.26 136.68 137.26 0.0M
2024-05-02 136.16 136.16 135.96 135.96 0.0M
2024-04-30 139.30 139.30 138.28 138.28 0.0M
2024-04-29 139.16 139.48 139.16 139.34 0.0M
2024-04-26 139.76 139.82 139.36 139.36 0.0M
2024-04-25 138.92 138.94 138.48 138.48 0.0M
2024-04-24 138.90 138.90 138.54 138.62 0.0M
2024-04-23 138.24 138.24 137.68 137.96 0.0M
2024-04-22 137.68 138.62 137.68 138.62 0.0M
2024-04-19 138.16 138.22 137.58 138.22 0.0M
2024-04-18 137.34 137.34 137.10 137.26 0.0M
2024-04-17 137.56 137.62 137.56 137.56 0.0M
2024-04-16 137.80 137.80 137.34 137.56 0.0M
2024-04-15 138.38 138.38 137.60 137.60 0.0M
2024-04-12 138.14 138.40 138.14 138.36 0.0M
2024-04-11 138.12 138.12 137.04 137.04 0.0M
2024-04-10 138.18 138.50 137.58 137.58 0.0M
2024-04-09 137.90 138.08 137.90 137.98 0.0M
2024-04-08 137.36 137.98 137.36 137.70 0.0M
2024-04-05 137.50 137.94 137.50 137.94 0.0M
2024-04-04 137.02 137.12 137.02 137.04 0.0M
2024-04-03 135.78 136.80 135.78 136.80 0.0M
2024-04-02 134.84 135.78 134.84 135.48 0.0M
2024-03-28 133.00 134.12 133.00 134.12 0.0M
2024-03-27 132.60 132.70 132.46 132.70 0.0M
2024-03-26 133.50 133.88 133.38 133.38 0.0M
2024-03-25 133.26 133.72 133.18 133.72 0.0M
2024-03-22 133.04 133.18 132.96 132.96 0.0M
2024-03-21 134.18 134.18 133.30 133.30 0.0M
2024-03-20 133.34 133.34 132.92 132.92 0.0M
2024-03-19 133.70 133.70 133.38 133.44 0.0M
2024-03-18 133.42 133.66 133.42 133.66 0.0M
2024-03-15 132.82 133.22 132.66 133.22 0.0M
2024-03-14 132.40 132.40 132.18 132.18 0.0M
2024-03-13 131.36 132.12 131.36 132.12 0.0M
2024-03-12 131.18 131.18 131.04 131.12 0.0M
2024-03-11 130.02 130.86 129.92 130.86 0.0M
2024-03-08 130.68 130.68 129.54 129.54 0.0M
2024-03-07 129.56 130.14 129.56 130.14 0.0M
2024-03-06 128.62 129.64 128.62 129.64 0.0M
2024-03-05 129.00 129.00 128.96 128.96 0.0M
2024-03-04 129.42 129.56 129.04 129.56 0.0M
2024-03-01 128.56 129.10 128.56 129.10 0.0M
2024-02-29 128.54 128.86 128.52 128.86 0.0M
2024-02-28 128.64 128.66 128.32 128.66 0.0M
2024-02-27 128.72 129.04 128.44 129.04 0.0M
2024-02-26 127.34 127.76 127.32 127.76 0.0M
2024-02-23 128.58 128.58 127.78 127.78 0.0M
2024-02-22 128.74 128.74 128.42 128.50 0.0M
2024-02-21 128.30 128.30 128.12 128.26 0.0M
2024-02-20 128.00 128.00 127.70 127.70 0.0M
2024-02-19 127.86 128.02 127.86 128.00 0.0M
2024-02-16 127.58 128.12 127.58 128.12 0.0M
2024-02-15 127.18 127.62 126.96 127.62 0.0M
2024-02-14 128.04 128.04 127.76 127.76 0.0M
2024-02-13 128.94 128.98 128.58 128.58 0.0M
2024-02-12 128.32 128.56 128.24 128.56 0.0M
2024-02-09 128.24 128.26 128.22 128.26 0.0M
2024-02-08 128.16 128.16 128.14 128.14 0.0M
2024-02-07 127.72 127.82 127.72 127.82 0.0M
2024-02-06 127.68 127.80 127.68 127.80 0.0M
2024-02-05 127.68 127.68 127.14 127.14 0.0M
2024-02-02 128.44 128.74 127.66 127.66 0.0M
2024-02-01 129.48 129.56 129.48 129.54 0.0M
2024-01-31 130.22 130.22 129.96 129.96 0.0M
2024-01-30 129.44 130.26 129.14 130.26 0.0M
2024-01-29 130.38 130.38 129.60 129.60 0.0M
2024-01-26 129.90 129.90 129.60 129.60 0.0M
2024-01-25 129.78 130.04 129.60 129.60 0.0M
2024-01-24 129.08 129.56 128.86 129.56 0.0M
2024-01-23 127.92 128.28 127.46 128.28 0.0M
2024-01-22 126.64 127.14 126.64 127.14 0.0M
2024-01-19 127.14 127.22 126.92 126.92 0.0M
2024-01-18 126.40 126.44 126.16 126.44 0.0M
2024-01-17 126.14 126.14 125.94 125.94 0.0M
2024-01-16 126.86 127.26 126.86 127.04 0.0M
2024-01-15 127.00 127.00 126.56 126.94 0.0M
2024-01-12 128.06 128.32 127.28 127.28 0.0M
2024-01-11 127.08 127.56 127.08 127.56 0.0M
2024-01-10 127.02 127.24 126.86 126.86 0.0M
2024-01-09 126.64 127.30 126.64 127.30 0.0M
2024-01-08 127.20 127.20 125.92 125.92 0.0M
2024-01-05 127.44 127.66 127.16 127.66 0.0M
2024-01-04 128.06 128.06 126.74 126.74 0.0M
2024-01-03 126.76 127.76 126.76 127.76 0.0M
2024-01-02 128.92 128.98 127.32 127.32 0.0M