UBS MSCI EM ex China UCITS ETF USD acc (4UBL)

4UBL
🏛️ 德国 →
21.12
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
2025-09-26 21.07 21.19 21.07 21.12 0.0M
2025-09-25 21.31 21.31 21.22 21.25 0.0M
2025-09-24 21.34 21.42 21.34 21.40 0.0M
2025-09-23 21.32 21.46 21.32 21.46 0.0M
2025-09-22 21.30 21.30 21.22 21.22 0.0M
2025-09-19 21.13 21.20 21.13 21.18 0.0M
2025-09-18 21.18 21.25 21.17 21.17 0.0M
2025-09-17 21.07 21.09 21.02 21.08 0.0M
2025-09-16 21.15 21.15 20.98 20.98 0.0M
2025-09-15 20.96 21.00 20.94 20.97 0.0M
2025-09-12 20.93 20.99 20.93 20.93 0.0M
2025-09-11 20.77 20.87 20.77 20.87 0.0M
2025-09-10 20.78 20.82 20.71 20.78 0.0M
2025-09-09 20.45 20.50 20.45 20.50 0.0M
2025-09-08 20.36 20.44 20.34 20.34 0.0M
2025-09-05 20.28 20.35 20.20 20.20 0.0M
2025-09-04 20.17 20.20 20.15 20.15 0.0M
2025-09-03 20.17 20.25 20.12 20.12 0.0M
2025-09-02 20.08 20.08 19.92 19.92 0.0M
2025-09-01 20.00 20.02 19.98 19.98 0.0M
2025-08-29 20.20 20.20 19.99 19.99 0.0M
2025-08-28 20.34 20.34 20.27 20.30 0.0M
2025-08-27 20.33 20.40 20.33 20.37 0.0M
2025-08-26 20.31 20.32 20.26 20.26 0.0M
2025-08-25 20.36 20.42 20.36 20.40 0.0M
2025-08-22 20.32 20.38 20.32 20.38 0.0M
2025-08-21 20.29 20.29 20.24 20.27 0.0M
2025-08-20 20.27 20.28 20.18 20.18 0.0M
2025-08-19 20.47 20.48 20.37 20.37 0.0M
2025-08-18 20.45 20.47 20.43 20.43 0.0M
2025-08-15 20.41 20.46 20.32 20.32 0.0M
2025-08-14 20.59 20.59 20.41 20.41 0.0M
2025-08-13 20.55 20.60 20.52 20.52 0.0M
2025-08-12 20.46 20.46 20.41 20.41 0.0M
2025-08-11 20.37 20.45 20.37 20.41 0.0M
2025-08-08 20.33 20.39 20.29 20.29 0.0M
2025-08-07 20.30 20.50 20.30 20.36 0.0M
2025-08-06 20.19 20.22 20.06 20.06 0.0M
2025-08-05 20.27 20.31 20.15 20.15 0.0M
2025-08-04 20.11 20.19 20.11 20.11 0.0M
2025-08-01 20.20 20.20 20.03 20.03 0.0M
2025-07-31 20.55 20.55 20.39 20.39 0.0M
2025-07-30 20.38 20.47 20.38 20.39 0.0M
2025-07-29 20.18 20.39 20.18 20.30 0.0M
2025-07-28 20.10 20.20 20.10 20.13 0.0M
2025-07-25 20.05 20.07 20.03 20.04 0.0M
2025-07-24 20.23 20.23 20.12 20.12 0.0M
2025-07-23 20.16 20.23 20.16 20.21 0.0M
2025-07-22 20.14 20.14 20.05 20.05 0.0M
2025-07-21 20.35 20.35 20.32 20.34 0.0M
2025-07-18 20.39 20.39 20.24 20.24 0.0M
2025-07-17 20.40 20.44 20.38 20.44 0.0M
2025-07-16 20.22 20.22 20.15 20.15 0.0M
2025-07-15 20.18 20.25 20.18 20.22 0.0M
2025-07-14 20.09 20.09 20.01 20.06 0.0M
2025-07-11 20.12 20.12 20.03 20.03 0.0M
2025-07-10 20.09 20.16 20.09 20.16 0.0M
2025-07-09 20.09 20.10 20.02 20.03 0.0M
2025-07-08 20.01 20.05 20.01 20.01 0.0M
2025-07-07 19.98 20.04 19.98 20.02 0.0M
2025-07-04 20.01 20.01 19.97 20.00 0.0M
2025-07-03 20.13 20.20 20.11 20.20 0.0M
2025-07-02 20.01 20.01 19.93 19.96 0.0M
2025-07-01 19.94 19.94 19.85 19.85 0.0M
2025-06-30 19.88 19.89 19.83 19.83 0.0M
2025-06-27 20.01 20.01 19.87 19.87 0.0M
2025-06-26 19.92 19.95 19.91 19.95 0.0M
2025-06-25 19.92 19.98 19.89 19.89 0.0M
2025-06-24 19.80 19.86 19.77 19.86 0.0M
2025-06-23 19.37 19.42 19.37 19.40 0.0M
2025-06-20 19.58 19.60 19.45 19.49 0.0M
2025-06-19 19.53 19.53 19.39 19.39 0.0M
2025-06-18 19.66 19.66 19.58 19.61 0.0M
2025-06-17 19.66 19.66 19.61 19.61 0.0M
2025-06-16 19.66 19.82 19.66 19.82 0.0M
2025-06-13 19.53 19.62 19.53 19.59 0.0M
2025-06-12 19.88 19.88 19.72 19.82 0.0M
2025-06-11 20.07 20.07 19.94 20.00 0.0M
2025-06-10 19.91 19.94 19.88 19.94 0.0M
2025-06-09 19.77 19.82 19.77 19.82 0.0M
2025-06-06 19.59 19.73 19.59 19.73 0.0M
2025-06-05 19.55 19.59 19.52 19.59 0.0M
2025-06-04 19.42 19.48 19.41 19.45 0.0M
2025-06-03 19.15 19.33 19.13 19.33 0.0M
2025-06-02 19.10 19.20 19.08 19.17 0.0M
2025-05-30 19.30 19.37 19.21 19.21 0.0M
2025-05-29 19.56 19.56 19.39 19.39 0.0M
2025-05-28 19.43 19.52 19.43 19.52 0.0M
2025-05-27 19.34 19.42 19.34 19.42 0.0M
2025-05-26 19.40 19.45 19.40 19.45 0.0M
2025-05-23 19.40 19.46 19.25 19.36 0.0M
2025-05-22 19.30 19.40 19.29 19.40 0.0M
2025-05-21 19.39 19.53 19.39 19.53 0.0M
2025-05-20 19.47 19.48 19.43 19.48 0.0M
2025-05-19 19.49 19.60 19.40 19.60 0.0M
2025-05-16 19.63 19.76 19.63 19.76 0.0M
2025-05-15 19.47 19.60 19.47 19.60 0.0M
2025-05-14 19.53 19.65 19.51 19.65 0.0M
2025-05-13 19.41 19.48 19.35 19.48 0.0M
2025-05-12 19.41 19.55 19.41 19.49 0.0M
2025-05-09 18.88 18.96 18.88 18.92 0.0M
2025-05-08 18.81 18.81 18.70 18.77 0.0M
2025-05-07 18.72 18.73 18.70 18.70 0.0M
2025-05-06 18.91 18.91 18.70 18.86 0.0M
2025-05-05 18.90 19.10 18.89 19.10 0.0M
2025-05-02 18.73 18.81 18.73 18.81 0.0M
2025-04-30 18.30 18.35 18.29 18.29 0.0M
2025-04-29 18.10 18.18 18.10 18.17 0.0M
2025-04-28 18.11 18.11 18.04 18.04 0.0M
2025-04-25 18.02 18.02 17.94 18.00 0.0M
2025-04-24 17.87 18.07 17.87 18.07 0.0M
2025-04-23 17.88 18.04 17.88 17.92 0.0M
2025-04-22 17.39 17.53 17.37 17.53 0.0M
2025-04-17 17.53 17.58 17.52 17.57 0.0M
2025-04-16 17.39 17.51 17.26 17.51 0.0M
2025-04-15 17.48 17.76 17.43 17.72 0.0M
2025-04-14 17.28 17.42 17.28 17.42 0.0M
2025-04-11 17.09 17.25 17.08 17.11 0.0M
2025-04-10 17.92 17.92 16.99 16.99 0.0M
2025-04-09 16.43 16.61 16.37 16.40 0.0M
2025-04-08 17.01 17.34 16.93 17.14 0.0M
2025-04-07 16.74 16.83 16.74 16.83 0.0M
2025-04-04 17.87 17.96 17.19 17.19 0.0M
2025-04-03 18.20 18.20 17.91 18.01 0.0M
2025-04-02 18.79 18.79 18.73 18.76 0.0M
2025-04-01 18.74 18.79 18.63 18.79 0.0M
2025-03-31 18.49 18.60 18.49 18.60 0.0M
2025-03-28 18.96 18.99 18.68 18.68 0.0M
2025-03-27 19.12 19.19 19.09 19.09 0.0M
2025-03-26 19.24 19.24 19.13 19.13 0.0M
2025-03-25 19.18 19.33 19.13 19.33 0.0M
2025-03-24 19.08 19.26 19.08 19.20 0.0M
2025-03-21 19.00 19.00 18.99 18.99 0.0M
2025-03-20 18.99 18.99 18.93 18.97 0.0M
2025-03-19 18.76 18.88 18.76 18.88 0.0M
2025-03-18 18.77 18.80 18.77 18.77 0.0M
2025-03-17 18.65 18.75 18.65 18.75 0.0M
2025-03-14 18.50 18.68 18.40 18.65 0.0M
2025-03-13 18.39 18.44 18.38 18.44 0.0M
2025-03-12 18.41 18.53 18.41 18.50 0.0M
2025-03-11 18.36 18.36 18.22 18.22 0.0M
2025-03-10 18.65 18.65 18.44 18.44 0.0M
2025-03-07 18.72 18.74 18.57 18.57 0.0M
2025-03-06 18.79 18.79 18.69 18.76 0.0M
2025-03-05 18.98 18.98 18.85 18.85 0.0M
2025-03-04 19.00 19.00 18.80 18.80 0.0M
2025-03-03 19.24 19.27 19.15 19.15 0.0M
2025-02-28 19.01 19.22 19.01 19.22 0.0M
2025-02-27 19.44 19.49 19.44 19.48 0.0M
2025-02-26 19.65 19.69 19.64 19.69 0.0M
2025-02-25 19.59 19.59 19.50 19.50 0.0M
2025-02-24 19.75 19.76 19.67 19.75 0.0M
2025-02-21 19.95 19.98 19.93 19.93 0.0M
2025-02-20 19.99 20.05 19.95 19.95 0.0M
2025-02-19 20.05 20.09 20.05 20.08 0.0M
2025-02-18 19.89 20.00 19.89 20.00 0.0M
2025-02-17 19.80 19.86 19.80 19.86 0.0M
2025-02-14 19.70 19.71 19.70 19.71 0.0M
2025-02-13 19.83 19.91 19.83 19.91 0.0M
2025-02-12 19.93 19.93 19.83 19.83 0.0M
2025-02-11 19.97 20.04 19.97 20.04 0.0M
2025-02-10 19.97 20.11 19.97 20.11 0.0M
2025-02-07 20.02 20.09 19.99 19.99 0.0M
2025-02-06 19.90 19.98 19.90 19.97 0.0M
2025-02-05 19.89 19.91 19.83 19.91 0.0M
2025-02-04 19.89 19.96 19.87 19.96 0.0M
2025-02-03 19.81 19.86 19.69 19.82 0.0M
2025-01-31 19.89 19.90 19.87 19.90 0.0M
2025-01-30 19.63 19.77 19.60 19.77 0.0M
2025-01-29 19.62 19.69 19.56 19.56 0.0M
2025-01-28 19.37 19.39 19.32 19.34 0.0M
2025-01-27 19.45 19.45 19.24 19.24 0.0M
2025-01-24 19.93 19.98 19.81 19.83 0.0M
2025-01-23 19.96 19.98 19.87 19.98 0.0M
2025-01-22 19.83 19.96 19.83 19.96 0.0M
2025-01-21 19.90 19.90 19.81 19.83 0.0M
2025-01-20 19.95 19.95 19.84 19.91 0.0M
2025-01-17 19.86 19.95 19.86 19.95 0.0M
2025-01-16 20.00 20.00 19.85 19.85 0.0M
2025-01-15 19.48 19.76 19.48 19.76 0.0M
2025-01-14 19.73 19.73 19.49 19.49 0.0M
2025-01-13 19.64 19.64 19.54 19.56 0.0M
2025-01-10 19.94 19.97 19.72 19.72 0.0M
2025-01-09 19.93 19.97 19.93 19.97 0.0M
2025-01-08 19.98 20.00 19.93 19.93 0.0M
2025-01-07 20.07 20.09 20.01 20.01 0.0M
2025-01-06 20.00 20.12 20.00 20.05 0.0M
2025-01-03 19.98 20.00 19.93 19.93 0.0M
2025-01-02 19.71 19.98 19.71 19.98 0.0M