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
2023-12-29 35.21 35.24 35.19 35.22 0.0M
2023-12-28 35.29 35.29 35.16 35.22 0.0M
2023-12-27 35.18 35.18 35.11 35.12 0.0M
2023-12-22 34.88 35.10 34.88 35.03 0.0M
2023-12-21 34.79 34.84 34.77 34.84 0.0M
2023-12-20 35.09 35.19 35.01 35.11 0.0M
2023-12-19 34.97 35.09 34.86 35.09 0.0M
2023-12-18 34.94 35.00 34.92 34.93 0.0M
2023-12-15 34.98 35.03 34.94 35.03 0.0M
2023-12-14 34.99 35.25 34.91 34.91 0.0M
2023-12-13 34.60 34.63 34.59 34.59 0.0M
2023-12-12 34.33 34.38 34.30 34.38 0.0M
2023-12-11 33.57 34.07 33.57 34.07 0.0M
2023-12-08 33.67 33.78 33.66 33.78 0.0M
2023-12-07 33.50 33.65 33.46 33.65 0.0M
2023-12-06 33.76 33.99 33.60 33.60 0.0M
2023-12-05 33.52 33.62 33.51 33.62 0.0M
2023-12-04 33.65 33.65 33.46 33.46 0.0M
2023-12-01 33.55 33.67 33.55 33.64 0.0M
2023-11-30 33.49 33.55 33.39 33.39 0.0M
2023-11-29 33.40 33.55 33.40 33.47 0.0M
2023-11-28 33.39 33.48 33.39 33.48 0.0M
2023-11-27 33.43 33.46 33.43 33.46 0.0M
2023-11-24 33.48 33.52 33.48 33.48 0.0M
2023-11-23 33.50 33.52 33.50 33.52 0.0M
2023-11-22 33.37 33.62 33.37 33.51 0.0M
2023-11-21 33.46 33.46 33.34 33.34 0.0M
2023-11-20 33.17 33.32 33.17 33.32 0.0M
2023-11-17 33.20 33.24 33.11 33.11 0.0M
2023-11-16 33.15 33.15 33.09 33.09 0.0M
2023-11-15 33.29 33.35 33.28 33.28 0.0M
2023-11-14 32.67 33.25 32.67 33.25 0.0M
2023-11-13 32.57 32.68 32.38 32.62 0.0M
2023-11-10 32.24 32.37 32.11 32.37 0.0M
2023-11-09 32.42 32.50 32.42 32.50 0.0M
2023-11-08 32.26 32.34 32.26 32.34 0.0M
2023-11-07 31.97 32.31 31.96 32.31 0.0M
2023-11-06 31.91 32.01 31.91 32.01 0.0M
2023-11-03 31.51 31.94 31.51 31.94 0.0M
2023-11-02 31.08 31.46 31.08 31.46 0.0M
2023-11-01 30.49 30.71 30.46 30.71 0.0M
2023-10-31 30.34 30.48 30.31 30.42 0.0M
2023-10-30 30.20 30.25 30.20 30.25 0.0M
2023-10-27 30.23 30.27 30.21 30.27 0.0M
2023-10-26 30.35 30.38 30.31 30.31 0.0M
2023-10-25 31.06 31.16 30.87 30.87 0.0M
2023-10-24 30.99 31.00 30.97 30.97 0.0M
2023-10-23 30.90 31.00 30.70 31.00 0.0M
2023-10-20 31.13 31.16 30.80 30.84 0.0M
2023-10-19 31.50 31.51 31.48 31.48 0.0M
2023-10-18 31.95 31.95 31.77 31.77 0.0M
2023-10-17 32.07 32.07 31.96 32.06 0.0M
2023-10-16 31.90 32.22 31.85 32.19 0.0M
2023-10-13 32.11 32.11 31.85 31.85 0.0M
2023-10-12 32.31 32.31 32.25 32.25 0.0M
2023-10-11 32.00 32.10 32.00 32.07 0.0M
2023-10-10 31.85 32.14 31.85 32.14 0.0M
2023-10-09 31.43 31.51 31.43 31.51 0.0M
2023-10-06 31.16 31.50 31.16 31.50 0.0M
2023-10-05 31.15 31.21 30.83 30.99 0.0M
2023-10-04 30.71 31.06 30.71 31.06 0.0M
2023-10-03 31.40 31.40 30.92 30.92 0.0M
2023-10-02 31.44 31.44 31.27 31.43 0.0M
2023-09-29 31.33 31.42 31.33 31.38 0.0M
2023-09-28 31.02 31.22 31.02 31.22 0.0M
2023-09-27 31.07 31.08 30.90 31.00 0.0M
2023-09-26 31.19 31.19 31.03 31.03 0.0M
2023-09-25 31.38 31.38 31.26 31.37 0.0M
2023-09-22 31.30 31.53 31.10 31.53 0.0M
2023-09-21 31.79 31.79 31.47 31.49 0.0M
2023-09-20 32.17 32.38 32.17 32.22 0.0M
2023-09-19 32.19 32.25 32.00 32.00 0.0M
2023-09-18 32.18 32.30 32.15 32.30 0.0M
2023-09-15 32.70 32.70 32.24 32.24 0.0M
2023-09-14 32.60 32.60 32.57 32.59 0.0M
2023-09-13 32.51 32.62 32.47 32.62 0.0M
2023-09-12 32.85 32.85 32.64 32.64 0.0M
2023-09-11 32.82 32.84 32.72 32.72 0.0M
2023-09-08 32.82 32.83 32.73 32.83 0.0M
2023-09-07 32.94 33.00 32.70 32.70 0.0M
2023-09-06 33.23 33.26 32.98 32.98 0.0M
2023-09-05 33.41 33.41 33.38 33.39 0.0M
2023-09-04 33.53 33.65 33.53 33.65 0.0M
2023-09-01 33.38 33.46 33.38 33.44 0.0M
2023-08-31 33.35 33.43 33.35 33.43 0.0M
2023-08-30 33.20 33.36 33.14 33.36 0.0M
2023-08-29 32.70 33.07 32.66 33.07 0.0M
2023-08-28 32.47 32.69 32.47 32.55 0.0M
2023-08-25 32.13 32.28 31.85 32.25 0.0M
2023-08-24 33.07 33.07 32.46 32.46 0.0M
2023-08-23 32.38 32.58 32.18 32.58 0.0M
2023-08-22 32.37 32.48 32.37 32.38 0.0M
2023-08-21 32.00 32.13 32.00 32.08 0.0M
2023-08-18 31.95 31.95 31.88 31.92 0.0M
2023-08-17 32.36 32.36 32.32 32.32 0.0M
2023-08-16 32.47 32.55 32.41 32.55 0.0M
2023-08-15 32.76 32.76 32.39 32.64 0.0M
2023-08-14 32.37 32.63 32.37 32.63 0.0M
2023-08-11 32.56 32.56 32.34 32.34 0.0M
2023-08-10 32.73 32.79 32.73 32.79 0.0M
2023-08-09 32.92 32.92 32.57 32.57 0.0M
2023-08-08 32.76 32.81 32.59 32.59 0.0M
2023-08-07 32.70 32.70 32.64 32.68 0.0M
2023-08-04 32.90 32.92 32.81 32.92 0.0M
2023-08-03 32.98 33.01 32.90 32.90 0.0M
2023-08-02 33.40 33.45 33.17 33.17 0.0M
2023-08-01 33.56 33.62 33.56 33.57 0.0M
2023-07-31 33.52 33.61 33.52 33.52 0.0M
2023-07-28 33.36 33.61 33.33 33.61 0.0M
2023-07-27 33.49 33.89 33.49 33.89 0.0M
2023-07-26 33.41 33.41 33.22 33.22 0.0M
2023-07-25 33.14 33.44 33.14 33.33 0.0M
2023-07-24 33.04 33.12 33.04 33.12 0.0M
2023-07-21 33.05 33.37 33.05 33.15 0.0M
2023-07-20 33.20 33.33 33.11 33.19 0.0M
2023-07-19 33.23 33.32 33.23 33.32 0.0M
2023-07-18 33.01 33.05 33.01 33.05 0.0M
2023-07-17 32.84 32.94 32.81 32.94 0.0M
2023-07-14 32.74 32.97 32.74 32.97 0.0M
2023-07-13 32.52 32.70 32.45 32.70 0.0M
2023-07-12 32.22 32.45 32.22 32.45 0.0M
2023-07-11 32.12 32.12 32.06 32.07 0.0M
2023-07-10 31.75 32.02 31.75 32.02 0.0M
2023-07-07 32.02 32.06 32.01 32.01 0.0M
2023-07-06 32.21 32.21 31.96 31.96 0.0M
2023-07-05 32.27 32.39 32.23 32.36 0.0M
2023-07-04 32.35 32.36 32.34 32.36 0.0M
2023-07-03 32.38 32.38 32.30 32.30 0.0M
2023-06-30 32.04 32.31 32.04 32.31 0.0M
2023-06-29 31.90 32.01 31.90 32.01 0.0M
2023-06-28 31.89 31.94 31.84 31.94 0.0M
2023-06-27 31.68 31.71 31.59 31.71 0.0M
2023-06-26 31.84 31.84 31.68 31.68 0.0M
2023-06-23 31.93 31.93 31.79 31.79 0.0M
2023-06-22 31.81 31.94 31.79 31.94 0.0M
2023-06-21 31.99 32.06 31.92 31.92 0.0M
2023-06-20 32.02 32.02 31.96 31.96 0.0M
2023-06-19 32.15 32.15 32.05 32.08 0.0M
2023-06-16 32.22 32.31 32.22 32.31 0.0M
2023-06-15 31.85 32.10 31.68 32.10 0.0M
2023-06-14 31.73 31.90 31.73 31.90 0.0M
2023-06-13 31.68 31.86 31.64 31.74 0.0M
2023-06-12 31.30 31.32 31.24 31.32 0.0M
2023-06-09 31.08 31.22 31.08 31.22 0.0M
2023-06-08 30.89 31.09 30.89 31.09 0.0M
2023-06-07 31.17 31.19 31.12 31.12 0.0M
2023-06-06 31.24 31.28 31.17 31.22 0.0M
2023-06-05 31.34 31.38 31.34 31.38 0.0M
2023-06-02 31.09 31.39 31.04 31.33 0.0M
2023-06-01 30.78 30.88 30.78 30.88 0.0M
2023-05-31 30.80 30.80 30.61 30.61 0.0M
2023-05-30 30.99 31.10 30.97 31.04 0.0M
2023-05-29 31.04 31.05 31.01 31.01 0.0M
2023-05-26 30.33 30.71 30.33 30.71 0.0M
2023-05-25 30.06 30.28 29.89 30.26 0.0M
2023-05-24 29.82 29.82 29.30 29.56 0.0M
2023-05-23 30.22 30.22 30.06 30.06 0.0M
2023-05-22 30.19 30.27 30.13 30.27 0.0M
2023-05-19 30.36 30.52 30.17 30.20 0.0M
2023-05-18 29.98 30.21 29.98 30.21 0.0M
2023-05-17 29.58 29.75 29.58 29.75 0.0M
2023-05-16 29.62 29.82 29.59 29.63 0.0M
2023-05-15 29.64 29.89 29.59 29.59 0.0M
2023-05-12 29.72 29.72 29.48 29.48 0.0M
2023-05-11 29.66 29.87 29.53 29.53 0.0M
2023-05-10 29.46 29.52 29.40 29.52 0.0M
2023-05-09 29.54 29.61 29.40 29.46 0.0M
2023-05-08 29.57 29.57 29.50 29.50 0.0M
2023-05-05 29.23 29.49 29.21 29.49 0.0M
2023-05-04 29.44 29.44 29.11 29.11 0.0M
2023-05-03 29.60 29.65 29.54 29.54 0.0M
2023-05-02 29.85 29.85 29.33 29.33 0.0M
2023-04-28 29.41 29.59 29.30 29.59 0.0M
2023-04-27 28.97 29.19 28.97 29.19 0.0M
2023-04-26 29.01 29.01 28.90 28.94 0.0M
2023-04-25 29.29 29.29 29.15 29.15 0.0M
2023-04-24 29.23 29.47 29.23 29.30 0.0M
2023-04-21 29.48 29.48 29.22 29.31 0.0M
2023-04-20 29.35 29.39 29.21 29.39 0.0M
2023-04-19 29.37 29.44 29.30 29.36 0.0M
2023-04-18 29.47 29.54 29.45 29.45 0.0M
2023-04-17 29.48 29.52 29.30 29.30 0.0M
2023-04-14 29.45 29.45 29.36 29.36 0.0M
2023-04-13 29.18 29.33 29.12 29.30 0.0M
2023-04-12 29.23 29.24 29.20 29.20 0.0M
2023-04-11 29.29 29.30 29.20 29.23 0.0M
2023-04-06 29.03 29.05 29.00 29.05 0.0M
2023-04-05 29.20 29.20 29.05 29.06 0.0M
2023-04-04 29.35 29.40 29.23 29.23 0.0M
2023-04-03 29.11 29.16 29.08 29.16 0.0M
2023-03-31 28.85 29.02 28.85 29.02 0.0M
2023-03-30 28.69 28.77 28.69 28.77 0.0M
2023-03-29 28.50 28.53 28.37 28.53 0.0M
2023-03-28 28.48 28.48 28.28 28.29 0.0M
2023-03-27 28.62 28.63 28.44 28.44 0.0M
2023-03-24 28.44 28.44 28.04 28.26 0.0M
2023-03-23 28.29 28.59 28.20 28.59 0.0M
2023-03-22 28.40 28.51 28.37 28.51 0.0M
2023-03-21 28.29 28.36 28.29 28.31 0.0M
2023-03-20 27.89 28.10 27.89 28.08 0.0M
2023-03-17 28.22 28.22 27.85 28.09 0.0M
2023-03-16 27.82 27.97 27.63 27.97 0.0M
2023-03-15 27.67 27.69 27.21 27.35 0.0M
2023-03-14 27.26 27.70 27.26 27.66 0.0M
2023-03-13 27.48 27.48 27.09 27.30 0.0M
2023-03-10 27.35 27.59 27.35 27.59 0.0M
2023-03-09 27.85 28.01 27.83 28.01 0.0M
2023-03-08 27.80 27.88 27.80 27.81 0.0M
2023-03-07 28.19 28.19 27.94 27.94 0.0M
2023-03-06 28.12 28.30 27.98 28.30 0.0M
2023-03-03 27.59 27.85 27.59 27.85 0.0M
2023-03-02 27.20 27.32 27.20 27.32 0.0M
2023-03-01 27.52 27.52 27.36 27.36 0.0M
2023-02-28 27.44 27.59 27.44 27.59 0.0M
2023-02-27 27.58 27.58 27.54 27.54 0.0M
2023-02-24 27.75 27.75 27.42 27.42 0.0M
2023-02-23 27.73 27.73 27.61 27.61 0.0M
2023-02-22 27.64 27.64 27.55 27.61 0.0M
2023-02-21 28.10 28.10 27.75 27.75 0.0M
2023-02-20 28.24 28.24 28.16 28.20 0.0M
2023-02-17 28.16 28.16 28.05 28.05 0.0M
2023-02-16 28.80 28.80 28.55 28.55 0.0M
2023-02-15 28.50 28.60 28.50 28.58 0.0M
2023-02-14 28.68 28.70 28.43 28.43 0.0M
2023-02-13 28.23 28.60 28.17 28.57 0.0M
2023-02-10 28.29 28.29 28.06 28.19 0.0M
2023-02-09 28.76 28.78 28.66 28.66 0.0M
2023-02-08 29.01 29.01 28.62 28.62 0.0M
2023-02-07 28.67 28.69 28.56 28.68 0.0M
2023-02-06 28.71 28.79 28.60 28.79 0.0M
2023-02-03 28.91 29.19 28.91 29.19 0.0M
2023-02-02 28.70 29.14 28.70 29.11 0.0M
2023-02-01 28.06 28.10 27.96 28.10 0.0M
2023-01-31 27.71 27.90 27.53 27.90 0.0M
2023-01-30 27.89 27.89 27.75 27.88 0.0M
2023-01-27 27.91 28.07 27.90 28.07 0.0M
2023-01-26 27.85 27.85 27.79 27.79 0.0M
2023-01-25 27.75 27.75 27.30 27.43 0.0M
2023-01-24 27.87 27.87 27.72 27.82 0.0M
2023-01-23 27.48 27.86 27.46 27.86 0.0M
2023-01-20 27.04 27.20 27.00 27.20 0.0M
2023-01-19 27.16 27.16 26.97 26.97 0.0M
2023-01-18 27.63 27.68 27.42 27.42 0.0M
2023-01-17 27.59 27.69 27.59 27.64 0.0M
2023-01-16 27.65 27.68 27.60 27.68 0.0M
2023-01-13 27.60 27.60 27.44 27.57 0.0M
2023-01-12 27.51 27.53 27.46 27.46 0.0M
2023-01-11 27.13 27.29 27.13 27.29 0.0M
2023-01-10 26.97 26.97 26.94 26.96 0.0M
2023-01-09 27.09 27.43 27.09 27.43 0.0M
2023-01-06 26.43 26.87 26.43 26.87 0.0M
2023-01-05 26.67 26.77 26.42 26.42 0.0M
2023-01-04 26.72 26.84 26.72 26.84 0.0M
2023-01-03 26.86 26.86 26.50 26.50 0.0M
2023-01-02 26.85 27.22 26.85 27.14 0.0M