UBS MSCI ACWI SR UCITS ETF hEUR acc (AWSRIE)

AWSRIE
🏛️ 德国 →
19.12
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 14.59 14.59 14.56 14.57 0.0M
2023-12-28 14.59 14.59 14.55 14.56 0.0M
2023-12-27 14.52 14.55 14.51 14.53 0.0M
2023-12-22 14.41 14.48 14.41 14.47 0.0M
2023-12-21 14.38 14.43 14.37 14.42 0.0M
2023-12-20 14.51 14.51 14.47 14.51 0.0M
2023-12-19 14.44 14.49 14.44 14.49 0.2M
2023-12-18 14.39 14.44 14.39 14.42 0.0M
2023-12-15 14.45 14.46 14.40 14.43 0.0M
2023-12-14 14.36 14.42 14.36 14.40 0.0M
2023-12-13 14.17 14.18 14.15 14.15 0.0M
2023-12-12 14.14 14.14 14.11 14.12 0.0M
2023-12-11 14.06 14.09 14.06 14.09 0.0M
2023-12-08 14.00 14.07 13.99 14.05 0.0M
2023-12-07 13.96 14.00 13.95 13.99 0.0M
2023-12-06 14.05 14.06 14.03 14.03 0.0M
2023-12-05 13.93 13.99 13.92 13.98 0.0M
2023-12-04 14.00 14.01 13.95 13.95 0.0M
2023-12-01 13.96 13.99 13.94 13.99 0.0M
2023-11-30 13.94 13.98 13.90 13.91 0.0M
2023-11-29 13.88 13.96 13.88 13.91 0.0M
2023-11-28 13.85 13.89 13.83 13.89 0.0M
2023-11-27 13.85 13.87 13.85 13.87 0.0M
2023-11-24 13.87 13.89 13.87 13.89 0.0M
2023-11-23 13.91 13.91 13.89 13.91 0.0M
2023-11-22 13.85 13.90 13.85 13.88 0.0M
2023-11-21 13.88 13.88 13.85 13.85 0.0M
2023-11-20 13.78 13.84 13.78 13.84 0.2M
2023-11-17 13.80 13.83 13.79 13.79 0.0M
2023-11-16 13.78 13.79 13.73 13.73 0.0M
2023-11-15 13.79 13.83 13.79 13.81 0.0M
2023-11-14 13.49 13.75 13.49 13.75 0.0M
2023-11-13 13.44 13.49 13.43 13.49 0.0M
2023-11-10 13.33 13.36 13.28 13.35 0.0M
2023-11-09 13.39 13.43 13.38 13.42 0.0M
2023-11-08 13.33 13.40 13.33 13.37 0.0M
2023-11-07 13.30 13.38 13.30 13.38 0.0M
2023-11-06 13.38 13.38 13.32 13.33 0.0M
2023-11-03 13.21 13.36 13.20 13.36 0.0M
2023-11-02 12.97 13.17 12.97 13.15 0.4M
2023-11-01 12.76 12.82 12.75 12.82 0.0M
2023-10-31 12.66 12.74 12.66 12.72 0.2M
2023-10-30 12.70 12.70 12.62 12.65 0.0M
2023-10-27 12.71 12.73 12.67 12.67 0.0M
2023-10-26 12.68 12.75 12.66 12.72 0.0M
2023-10-25 12.89 12.91 12.86 12.86 0.0M
2023-10-24 12.88 12.90 12.87 12.90 0.0M
2023-10-23 12.84 12.87 12.74 12.87 0.1M
2023-10-20 12.93 12.96 12.84 12.84 0.0M
2023-10-19 13.10 13.13 13.07 13.09 0.0M
2023-10-18 13.34 13.34 13.23 13.23 0.0M
2023-10-17 13.39 13.43 13.30 13.43 0.0M
2023-10-16 13.33 13.41 13.30 13.41 0.0M
2023-10-13 13.42 13.42 13.33 13.33 0.0M
2023-10-12 13.56 13.57 13.49 13.49 0.0M
2023-10-11 13.44 13.50 13.44 13.46 0.0M
2023-10-10 13.32 13.47 13.32 13.47 0.0M
2023-10-09 13.16 13.19 13.15 13.19 0.0M
2023-10-06 13.12 13.20 13.05 13.20 0.0M
2023-10-05 13.13 13.15 13.05 13.06 0.1M
2023-10-04 12.91 13.05 12.91 13.05 0.0M
2023-10-03 13.19 13.22 13.01 13.01 0.0M
2023-10-02 13.31 13.31 13.24 13.24 0.0M
2023-09-29 13.29 13.35 13.29 13.29 0.0M
2023-09-28 13.17 13.25 13.14 13.25 0.0M
2023-09-27 13.23 13.23 13.17 13.18 0.0M
2023-09-26 13.24 13.26 13.21 13.21 0.0M
2023-09-25 13.35 13.37 13.28 13.31 0.0M
2023-09-22 13.36 13.41 13.36 13.41 0.0M
2023-09-21 13.53 13.53 13.42 13.42 0.1M
2023-09-20 13.64 13.72 13.64 13.71 0.1M
2023-09-19 13.67 13.70 13.59 13.61 0.0M
2023-09-18 13.76 13.76 13.69 13.70 0.0M
2023-09-15 13.95 13.95 13.78 13.78 0.0M
2023-09-14 13.76 13.86 13.76 13.86 0.0M
2023-09-13 13.76 13.78 13.70 13.77 0.0M
2023-09-12 13.82 13.82 13.79 13.79 0.0M
2023-09-11 13.76 13.79 13.76 13.78 0.0M
2023-09-08 13.73 13.74 13.68 13.74 0.0M
2023-09-07 13.74 13.74 13.68 13.71 0.0M
2023-09-06 13.81 13.82 13.76 13.76 0.0M
2023-09-05 13.85 13.89 13.84 13.88 0.0M
2023-09-04 13.93 13.97 13.90 13.90 0.0M
2023-09-01 13.89 13.94 13.89 13.90 0.0M
2023-08-31 13.90 13.94 13.89 13.89 0.0M
2023-08-30 13.87 13.90 13.82 13.89 0.1M
2023-08-29 13.69 13.83 13.67 13.83 0.0M
2023-08-28 13.59 13.64 13.58 13.64 0.0M
2023-08-25 13.48 13.54 13.48 13.50 0.0M
2023-08-24 13.80 13.81 13.56 13.57 0.0M
2023-08-23 13.52 13.59 13.48 13.59 0.0M
2023-08-22 13.52 13.57 13.48 13.48 0.0M
2023-08-21 13.35 13.43 13.35 13.38 0.1M
2023-08-18 13.34 13.34 13.27 13.31 0.0M
2023-08-17 13.50 13.53 13.44 13.44 0.0M
2023-08-16 13.56 13.58 13.53 13.56 0.0M
2023-08-15 13.70 13.70 13.60 13.60 0.0M
2023-08-14 13.59 13.65 13.59 13.65 0.0M
2023-08-11 13.71 13.71 13.59 13.59 0.0M
2023-08-10 13.74 13.80 13.73 13.79 0.0M
2023-08-09 13.83 13.84 13.68 13.68 0.1M
2023-08-08 13.80 13.80 13.71 13.71 0.0M
2023-08-07 13.79 13.81 13.78 13.78 0.0M
2023-08-04 13.80 13.85 13.77 13.83 0.6M
2023-08-03 13.77 13.78 13.74 13.77 0.0M
2023-08-02 13.92 13.95 13.84 13.84 0.0M
2023-08-01 14.13 14.13 14.06 14.06 0.0M
2023-07-31 14.07 14.15 14.07 14.13 0.0M
2023-07-28 14.03 14.12 14.03 14.12 0.0M
2023-07-27 14.09 14.15 14.09 14.14 0.0M
2023-07-26 14.04 14.05 13.97 14.00 0.0M
2023-07-25 14.03 14.07 14.03 14.07 0.0M
2023-07-24 13.92 13.98 13.92 13.98 0.0M
2023-07-21 13.94 13.98 13.93 13.97 0.1M
2023-07-20 14.01 14.03 13.96 13.99 0.1M
2023-07-19 14.09 14.13 14.09 14.12 0.0M
2023-07-18 13.94 13.99 13.93 13.99 0.0M
2023-07-17 13.90 13.94 13.90 13.94 0.0M
2023-07-14 13.93 13.98 13.93 13.98 0.0M
2023-07-13 13.84 13.90 13.84 13.87 0.0M
2023-07-12 13.68 13.82 13.68 13.82 0.0M
2023-07-11 13.62 13.64 13.62 13.63 0.0M
2023-07-10 13.49 13.58 13.49 13.58 0.0M
2023-07-07 13.55 13.60 13.53 13.60 0.1M
2023-07-06 13.68 13.68 13.50 13.52 0.0M
2023-07-05 13.75 13.77 13.72 13.76 0.0M
2023-07-04 13.80 13.81 13.79 13.80 0.0M
2023-07-03 13.79 13.81 13.77 13.79 0.0M
2023-06-30 13.58 13.73 13.58 13.72 0.0M
2023-06-29 13.56 13.59 13.54 13.57 0.0M
2023-06-28 13.52 13.57 13.52 13.57 0.0M
2023-06-27 13.44 13.47 13.42 13.47 0.0M
2023-06-26 13.45 13.49 13.41 13.43 0.0M
2023-06-23 13.48 13.49 13.42 13.45 0.1M
2023-06-22 13.49 13.54 13.47 13.54 0.0M
2023-06-21 13.64 13.67 13.56 13.58 0.2M
2023-06-20 13.65 13.68 13.60 13.62 0.0M
2023-06-19 13.73 13.74 13.69 13.70 0.0M
2023-06-16 13.76 13.83 13.76 13.78 0.0M
2023-06-15 13.65 13.73 13.60 13.73 0.0M
2023-06-14 13.66 13.71 13.66 13.71 0.0M
2023-06-13 13.57 13.64 13.54 13.63 0.0M
2023-06-12 13.43 13.45 13.43 13.45 0.0M
2023-06-09 13.37 13.46 13.37 13.40 0.0M
2023-06-08 13.26 13.34 13.26 13.33 0.0M
2023-06-07 13.34 13.37 13.33 13.35 0.0M
2023-06-06 13.31 13.36 13.28 13.35 0.5M
2023-06-05 13.31 13.34 13.29 13.31 0.0M
2023-06-02 13.18 13.32 13.18 13.32 0.0M
2023-06-01 12.99 13.08 12.99 13.08 0.0M
2023-05-31 13.04 13.09 12.94 12.94 0.1M
2023-05-30 13.14 13.21 13.11 13.13 0.3M
2023-05-29 13.18 13.18 13.15 13.16 0.0M
2023-05-26 12.96 13.14 12.96 13.11 0.1M
2023-05-25 12.93 13.00 12.93 12.96 0.0M
2023-05-24 12.82 12.85 12.71 12.74 0.2M
2023-05-23 13.00 13.00 12.97 12.97 0.0M
2023-05-22 13.00 13.05 12.99 13.04 0.0M
2023-05-19 13.02 13.05 12.98 12.98 0.0M
2023-05-18 12.90 12.98 12.90 12.97 0.0M
2023-05-17 12.76 12.81 12.76 12.81 0.1M
2023-05-16 12.78 12.79 12.75 12.77 0.1M
2023-05-15 12.81 12.81 12.73 12.78 0.0M
2023-05-12 12.77 12.79 12.72 12.72 0.0M
2023-05-11 12.81 12.81 12.70 12.71 0.1M
2023-05-10 12.76 12.81 12.70 12.78 0.0M
2023-05-09 12.79 12.79 12.73 12.75 0.0M
2023-05-08 12.80 12.84 12.79 12.79 0.1M
2023-05-05 12.63 12.76 12.61 12.76 0.0M
2023-05-04 12.65 12.65 12.58 12.59 0.0M
2023-05-03 12.72 12.72 12.70 12.71 0.0M
2023-05-02 12.84 12.84 12.64 12.64 0.2M
2023-04-28 12.73 12.80 12.70 12.79 0.0M
2023-04-27 12.61 12.64 12.58 12.64 0.1M
2023-04-26 12.61 12.63 12.57 12.60 0.1M
2023-04-25 12.70 12.70 12.66 12.67 0.0M
2023-04-24 12.73 12.79 12.73 12.73 0.0M
2023-04-21 12.75 12.77 12.73 12.76 0.0M
2023-04-20 12.81 12.81 12.75 12.79 0.0M
2023-04-19 12.83 12.84 12.79 12.82 0.0M
2023-04-18 12.87 12.92 12.87 12.87 0.0M
2023-04-17 12.83 12.84 12.80 12.80 0.0M
2023-04-14 12.81 12.83 12.78 12.78 0.0M
2023-04-13 12.72 12.76 12.69 12.76 0.0M
2023-04-12 12.74 12.85 12.72 12.72 0.0M
2023-04-11 12.76 12.76 12.74 12.75 0.2M
2023-04-06 12.65 12.67 12.61 12.65 0.0M
2023-04-05 12.74 12.74 12.63 12.65 0.0M
2023-04-04 12.82 12.86 12.74 12.75 0.2M
2023-04-03 12.81 12.83 12.78 12.78 0.0M
2023-03-31 12.70 12.79 12.67 12.78 0.0M
2023-03-30 12.63 12.69 12.63 12.68 0.0M
2023-03-29 12.51 12.57 12.51 12.55 0.3M
2023-03-28 12.48 12.49 12.40 12.43 0.1M
2023-03-27 12.49 12.49 12.43 12.44 0.1M
2023-03-24 12.42 12.42 12.27 12.35 0.3M
2023-03-23 12.43 12.52 12.37 12.50 0.0M
2023-03-22 12.46 12.54 12.44 12.49 0.5M
2023-03-21 12.37 12.45 12.33 12.40 0.3M
2023-03-20 12.18 12.33 12.18 12.28 0.5M
2023-03-17 12.39 12.42 12.20 12.25 0.0M
2023-03-16 12.22 12.29 12.11 12.28 0.1M
2023-03-15 12.25 12.25 12.00 12.02 0.1M
2023-03-14 12.11 12.28 12.09 12.28 0.1M
2023-03-13 12.27 12.27 11.98 12.11 0.2M
2023-03-10 12.27 12.33 12.18 12.33 0.2M
2023-03-09 12.51 12.53 12.47 12.53 0.1M
2023-03-08 12.50 12.55 12.48 12.51 0.0M
2023-03-07 12.68 12.69 12.56 12.57 0.0M
2023-03-06 12.73 12.74 12.69 12.74 0.0M
2023-03-03 12.58 12.65 12.57 12.65 0.1M
2023-03-02 12.40 12.48 12.40 12.47 0.0M
2023-03-01 12.56 12.58 12.45 12.46 0.0M
2023-02-28 12.50 12.58 12.50 12.53 0.3M
2023-02-27 12.53 12.59 12.53 12.55 0.0M
2023-02-24 12.59 12.59 12.40 12.43 0.0M
2023-02-23 12.59 12.65 12.55 12.55 0.1M
2023-02-22 12.52 12.54 12.49 12.52 0.1M
2023-02-21 12.70 12.70 12.57 12.57 0.0M
2023-02-20 12.76 12.76 12.73 12.73 0.2M
2023-02-17 12.70 12.73 12.69 12.69 0.0M
2023-02-16 12.97 12.98 12.78 12.87 0.1M
2023-02-15 12.80 12.88 12.80 12.87 0.3M
2023-02-14 12.85 12.95 12.81 12.81 0.4M
2023-02-13 12.71 12.86 12.71 12.84 0.1M
2023-02-10 12.76 12.76 12.68 12.71 0.0M
2023-02-09 12.94 12.98 12.91 12.91 0.0M
2023-02-08 12.92 12.93 12.84 12.84 0.0M
2023-02-07 12.81 12.84 12.75 12.80 0.0M
2023-02-06 12.80 12.84 12.74 12.83 0.1M
2023-02-03 12.91 12.97 12.85 12.97 0.3M
2023-02-02 12.79 12.97 12.78 12.97 0.0M
2023-02-01 12.66 12.68 12.63 12.65 0.0M
2023-01-31 12.53 12.60 12.44 12.60 0.2M
2023-01-30 12.60 12.62 12.56 12.62 0.4M
2023-01-27 12.58 12.65 12.58 12.65 0.0M
2023-01-26 12.53 12.60 12.53 12.54 0.1M
2023-01-25 12.47 12.47 12.33 12.40 0.1M
2023-01-24 12.51 12.51 12.44 12.49 0.0M
2023-01-23 12.33 12.50 12.33 12.48 0.1M
2023-01-20 12.19 12.24 12.15 12.24 0.0M
2023-01-19 12.25 12.25 12.13 12.13 0.0M
2023-01-18 12.40 12.42 12.32 12.32 0.0M
2023-01-17 12.31 12.38 12.31 12.38 0.0M
2023-01-16 12.33 12.35 12.31 12.33 0.0M
2023-01-13 12.27 12.29 12.22 12.27 0.0M
2023-01-12 12.24 12.29 12.23 12.23 0.1M
2023-01-11 12.10 12.20 12.10 12.19 0.4M
2023-01-10 12.03 12.08 12.01 12.05 0.0M
2023-01-09 12.02 12.19 12.02 12.17 0.0M
2023-01-06 11.79 11.94 11.76 11.94 0.1M
2023-01-05 11.86 11.92 11.76 11.78 0.0M
2023-01-04 11.80 11.91 11.80 11.91 0.1M
2023-01-03 11.80 11.83 11.71 11.71 0.0M
2023-01-02 11.80 11.90 11.80 11.88 0.0M