UBS Factor MSCI USA Quality Screened UCITS ETF hEUR acc (UQLTE)

UQLTE
🏛️ 德国 →
46.96
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 46.78 47.00 46.59 46.96 0.0M
2025-10-02 46.63 46.72 46.53 46.53 0.0M
2025-10-01 45.75 46.28 45.75 46.28 0.0M
2025-09-30 45.66 45.83 45.66 45.83 0.0M
2025-09-29 45.72 45.80 45.72 45.74 0.0M
2025-09-26 45.40 45.44 45.34 45.43 0.0M
2025-09-25 45.50 45.54 45.28 45.34 0.0M
2025-09-24 45.86 45.90 45.61 45.61 0.0M
2025-09-23 46.15 46.15 46.01 46.01 0.0M
2025-09-22 45.70 45.89 45.66 45.89 0.0M
2025-09-19 45.50 45.66 45.50 45.50 0.0M
2025-09-18 45.32 45.68 45.32 45.68 0.0M
2025-09-17 44.99 45.13 44.98 45.13 0.0M
2025-09-16 45.13 45.17 44.95 44.95 0.0M
2025-09-15 44.91 44.98 44.85 44.98 0.0M
2025-09-12 45.10 45.12 44.91 44.91 0.0M
2025-09-11 44.58 45.07 44.58 45.07 0.0M
2025-09-10 44.72 44.72 44.52 44.52 0.0M
2025-09-09 44.65 44.65 44.45 44.45 0.0M
2025-09-08 44.55 44.63 44.55 44.63 0.0M
2025-09-05 44.66 44.66 44.36 44.36 0.0M
2025-09-04 44.30 44.43 44.30 44.43 0.0M
2025-09-03 44.10 44.25 44.10 44.14 0.0M
2025-09-02 44.29 44.29 43.60 43.60 0.0M
2025-09-01 44.34 44.42 44.34 44.42 0.0M
2025-08-29 44.61 44.61 44.29 44.29 0.0M
2025-08-28 44.51 44.51 44.49 44.51 0.0M
2025-08-27 44.45 44.51 44.28 44.51 0.0M
2025-08-26 44.18 44.27 44.18 44.27 0.0M
2025-08-25 44.45 44.45 44.38 44.43 0.0M
2025-08-22 43.81 44.60 43.81 44.60 0.0M
2025-08-21 44.07 44.07 44.00 44.03 0.0M
2025-08-20 44.12 44.20 43.96 43.96 0.0M
2025-08-19 44.30 44.48 44.30 44.35 0.0M
2025-08-18 44.26 44.42 44.26 44.32 0.0M
2025-08-15 44.51 44.51 44.31 44.31 0.0M
2025-08-14 44.72 44.74 44.62 44.62 0.0M
2025-08-13 44.52 44.63 44.52 44.63 0.0M
2025-08-12 44.01 44.35 43.93 44.35 0.0M
2025-08-11 44.27 44.27 44.10 44.10 0.0M
2025-08-08 43.95 44.00 43.95 44.00 0.0M
2025-08-07 44.15 44.20 43.83 43.83 0.0M
2025-08-06 43.92 44.04 43.83 44.04 0.0M
2025-08-05 44.20 44.20 43.64 43.65 0.0M
2025-08-04 43.45 43.96 43.45 43.96 0.0M
2025-08-01 43.89 43.89 43.25 43.25 0.0M
2025-07-31 44.56 44.56 44.27 44.27 0.0M
2025-07-30 44.40 44.41 44.40 44.40 0.0M
2025-07-29 44.58 44.59 44.34 44.34 0.0M
2025-07-28 44.52 44.52 44.42 44.42 0.0M
2025-07-25 44.20 44.26 44.20 44.26 0.0M
2025-07-24 44.04 44.17 44.01 44.17 0.0M
2025-07-23 43.76 43.80 43.71 43.79 0.0M
2025-07-22 43.62 43.62 43.52 43.61 0.0M
2025-07-21 43.66 43.80 43.65 43.80 0.0M
2025-07-18 43.79 43.79 43.63 43.63 0.0M
2025-07-17 43.48 43.63 43.37 43.63 0.0M
2025-07-16 43.08 43.14 42.97 42.97 0.0M
2025-07-15 43.55 43.61 43.46 43.46 0.0M
2025-07-14 43.13 43.34 43.10 43.34 0.0M
2025-07-11 43.42 43.44 43.29 43.44 0.0M
2025-07-10 43.47 43.55 43.47 43.50 0.0M
2025-07-09 43.28 43.39 43.28 43.39 0.0M
2025-07-08 43.27 43.28 43.25 43.28 0.0M
2025-07-07 43.41 43.45 43.29 43.29 0.0M
2025-07-04 43.42 43.42 43.26 43.31 0.0M
2025-07-03 43.30 43.57 43.27 43.57 0.0M
2025-07-02 43.16 43.16 43.02 43.09 0.0M
2025-07-01 42.92 42.98 42.88 42.98 0.0M
2025-06-30 42.78 42.81 42.68 42.68 0.0M
2025-06-27 42.57 42.77 42.57 42.77 0.0M
2025-06-26 42.37 42.42 42.37 42.39 0.0M
2025-06-25 42.18 42.22 42.18 42.22 0.0M
2025-06-24 42.09 42.09 41.90 42.05 0.0M
2025-06-23 41.12 41.45 41.12 41.38 0.0M
2025-06-20 41.33 41.36 41.14 41.25 0.0M
2025-06-19 41.29 41.29 41.10 41.10 0.0M
2025-06-18 41.80 41.80 41.67 41.75 0.0M
2025-06-17 41.96 42.04 41.88 41.98 0.0M
2025-06-16 41.85 42.20 41.85 42.18 0.0M
2025-06-13 41.74 41.97 41.74 41.97 0.0M
2025-06-12 42.18 42.35 42.07 42.35 0.0M
2025-06-11 42.29 42.47 42.29 42.47 0.0M
2025-06-10 42.11 42.14 42.09 42.14 0.0M
2025-06-09 42.16 42.22 42.16 42.21 0.0M
2025-06-06 41.97 42.30 41.94 42.18 0.0M
2025-06-05 41.95 42.16 41.95 42.16 0.0M
2025-06-04 41.86 42.03 41.86 42.01 0.0M
2025-06-03 41.34 41.75 41.34 41.75 0.0M
2025-06-02 41.15 41.22 41.15 41.21 0.0M
2025-05-30 41.29 41.40 41.29 41.32 0.0M
2025-05-29 41.95 41.95 41.48 41.48 0.0M
2025-05-28 41.46 41.69 41.46 41.55 0.0M
2025-05-27 41.22 41.47 41.22 41.47 0.0M
2025-05-26 41.20 41.24 41.20 41.22 0.0M
2025-05-23 41.16 41.16 40.74 40.74 0.0M
2025-05-22 41.28 41.28 41.16 41.16 0.0M
2025-05-21 41.64 41.80 41.62 41.80 0.0M
2025-05-20 41.88 41.96 41.88 41.94 0.0M
2025-05-19 41.54 41.93 41.54 41.93 0.0M
2025-05-16 41.70 41.78 41.70 41.78 0.0M
2025-05-15 41.34 41.68 41.31 41.68 0.0M
2025-05-14 41.52 41.52 41.48 41.48 0.0M
2025-05-13 40.94 41.52 40.94 41.52 0.0M
2025-05-12 40.61 40.90 40.61 40.80 0.0M
2025-05-09 39.69 39.80 39.57 39.57 0.0M
2025-05-08 39.77 39.90 39.77 39.78 0.0M
2025-05-07 39.40 39.45 39.14 39.18 0.0M
2025-05-06 39.55 39.55 39.21 39.42 0.0M
2025-05-05 39.53 39.73 39.46 39.73 0.0M
2025-05-02 39.54 39.73 39.32 39.69 0.0M
2025-04-30 38.74 38.83 38.52 38.59 0.0M
2025-04-29 38.53 38.65 38.38 38.65 0.0M
2025-04-28 38.49 38.49 38.29 38.29 0.0M
2025-04-25 38.42 38.42 38.11 38.24 0.0M
2025-04-24 37.34 38.05 37.34 37.94 0.0M
2025-04-23 37.46 38.06 37.46 37.64 0.0M
2025-04-22 36.45 36.75 36.36 36.75 0.0M
2025-04-17 37.00 37.18 36.79 36.96 0.0M
2025-04-16 37.09 37.36 37.05 37.20 0.0M
2025-04-15 37.66 37.77 37.66 37.75 0.0M
2025-04-14 37.83 37.96 37.71 37.71 0.0M
2025-04-11 36.94 36.94 36.42 36.62 0.0M
2025-04-10 37.71 37.71 36.46 36.46 0.0M
2025-04-09 34.66 34.66 34.09 34.65 0.0M
2025-04-08 35.60 35.91 35.57 35.91 0.0M
2025-04-07 33.60 34.91 33.58 34.67 0.0M
2025-04-04 37.28 37.28 36.03 36.03 0.0M
2025-04-03 38.08 38.08 37.73 37.73 0.0M
2025-04-02 39.03 39.23 38.65 39.23 0.0M
2025-04-01 38.91 39.03 38.79 39.03 0.0M
2025-03-31 38.43 38.45 38.38 38.45 0.0M
2025-03-28 39.32 39.39 38.87 38.87 0.0M
2025-03-27 39.63 39.63 39.62 39.62 0.0M
2025-03-26 40.04 40.07 39.82 39.82 0.0M
2025-03-25 39.98 40.14 39.98 40.03 0.0M
2025-03-24 39.72 40.02 39.72 40.02 0.0M
2025-03-21 39.40 39.40 39.24 39.24 0.0M
2025-03-20 39.81 39.81 39.37 39.50 0.0M
2025-03-19 39.26 39.59 39.26 39.59 0.0M
2025-03-18 39.60 39.70 39.27 39.31 0.0M
2025-03-17 39.13 39.55 39.13 39.44 0.0M
2025-03-14 38.78 39.21 38.78 39.21 0.0M
2025-03-13 38.91 39.01 38.69 38.69 0.0M
2025-03-12 39.21 39.37 39.21 39.37 0.0M
2025-03-11 39.73 39.73 39.16 39.16 0.0M
2025-03-10 40.45 40.45 39.92 39.92 0.0M
2025-03-07 40.53 40.53 40.14 40.14 0.0M
2025-03-06 40.93 40.93 40.68 40.91 0.0M
2025-03-05 40.87 40.92 40.45 40.45 0.0M
2025-03-04 41.02 41.02 40.46 40.46 0.0M
2025-03-03 41.76 41.89 41.60 41.60 0.0M
2025-02-28 41.23 41.31 41.12 41.18 0.0M
2025-02-27 42.08 42.19 41.89 41.89 0.0M
2025-02-26 42.08 42.24 42.08 42.23 0.0M
2025-02-25 41.99 41.99 41.77 41.77 0.0M
2025-02-24 42.42 42.45 42.08 42.29 0.0M
2025-02-21 42.94 43.01 42.71 42.71 0.0M
2025-02-20 42.92 42.95 42.88 42.88 0.0M
2025-02-19 42.93 42.93 42.74 42.88 0.0M
2025-02-18 42.82 42.85 42.82 42.85 0.0M
2025-02-17 42.78 42.95 42.78 42.95 0.0M
2025-02-14 42.83 42.83 42.71 42.71 0.0M
2025-02-13 42.58 42.72 42.45 42.72 0.0M
2025-02-12 42.72 42.72 42.32 42.32 0.0M
2025-02-11 42.48 42.71 42.48 42.71 0.0M
2025-02-10 42.49 42.63 42.49 42.63 0.0M
2025-02-07 42.71 42.75 42.47 42.47 0.0M
2025-02-06 42.58 42.66 42.50 42.66 0.0M
2025-02-05 41.93 42.17 41.91 42.17 0.0M
2025-02-04 41.88 42.06 41.84 42.06 0.0M
2025-02-03 41.51 41.97 41.51 41.97 0.0M
2025-01-31 42.90 43.00 42.90 42.90 0.0M
2025-01-30 42.55 42.64 42.52 42.55 0.0M
2025-01-29 42.72 42.72 42.40 42.40 0.0M
2025-01-28 42.26 42.35 42.08 42.35 0.0M
2025-01-27 42.28 42.28 41.96 41.96 0.0M
2025-01-24 43.22 43.32 43.15 43.25 0.0M
2025-01-23 43.14 43.19 43.07 43.19 0.0M
2025-01-22 42.84 43.26 42.84 43.26 0.0M
2025-01-21 42.34 42.56 42.34 42.56 0.0M
2025-01-20 42.38 42.52 42.33 42.52 0.0M
2025-01-17 42.13 42.50 42.13 42.50 0.0M
2025-01-16 42.26 42.29 42.18 42.29 0.0M
2025-01-15 41.39 41.96 41.39 41.94 0.0M
2025-01-14 41.50 41.53 41.24 41.24 0.0M
2025-01-13 41.25 41.25 40.99 41.00 0.0M
2025-01-10 41.90 41.90 41.33 41.33 0.0M
2025-01-09 41.85 42.09 41.85 42.09 0.0M
2025-01-08 42.01 42.01 41.91 42.01 0.0M
2025-01-07 42.35 42.41 42.18 42.18 0.0M
2025-01-06 42.13 42.65 42.13 42.65 0.0M
2025-01-03 41.71 41.96 41.66 41.93 0.0M
2025-01-02 41.99 42.14 41.70 41.80 0.0M