UBS MSCI EM Soc Responsible UCITS ETF USD dis (UEF5)

UEF5
🏛️ 德国 →
14.18
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 14.13 14.18 14.10 14.18 0.0M
2025-09-25 14.27 14.30 14.20 14.30 0.0M
2025-09-24 14.29 14.31 14.25 14.25 0.0M
2025-09-23 14.33 14.38 14.32 14.34 0.1M
2025-09-22 14.42 14.42 14.35 14.38 0.0M
2025-09-19 14.40 14.44 14.40 14.40 0.1M
2025-09-18 14.41 14.49 14.41 14.47 0.3M
2025-09-17 14.33 14.39 14.33 14.38 0.0M
2025-09-16 14.39 14.39 14.29 14.29 0.1M
2025-09-15 14.29 14.31 14.26 14.27 0.0M
2025-09-12 14.26 14.31 14.24 14.27 0.4M
2025-09-11 14.12 14.21 13.93 14.21 0.0M
2025-09-10 14.15 14.15 14.08 14.13 0.0M
2025-09-09 13.90 13.94 13.90 13.94 0.0M
2025-09-08 13.77 13.80 13.75 13.79 0.0M
2025-09-05 13.78 13.78 13.66 13.69 0.2M
2025-09-04 13.62 13.63 13.59 13.62 0.0M
2025-09-03 13.63 13.67 13.61 13.62 0.0M
2025-09-02 13.60 13.61 13.49 13.54 0.1M
2025-09-01 13.57 13.59 13.55 13.58 0.1M
2025-08-29 13.68 13.68 13.56 13.59 0.1M
2025-08-28 13.71 13.72 13.66 13.72 0.0M
2025-08-27 13.78 13.80 13.70 13.75 0.1M
2025-08-26 13.88 13.89 13.85 13.86 0.1M
2025-08-25 13.91 13.96 13.88 13.91 0.0M
2025-08-22 13.76 13.89 13.76 13.89 0.1M
2025-08-21 13.67 13.73 13.65 13.73 0.0M
2025-08-20 13.72 13.73 13.64 13.69 0.0M
2025-08-19 13.79 13.80 13.76 13.76 0.0M
2025-08-18 13.88 13.88 13.82 13.83 0.0M
2025-08-15 13.83 13.83 13.74 13.74 0.0M
2025-08-14 13.86 13.86 13.81 13.81 0.0M
2025-08-13 13.87 13.94 13.87 13.89 0.0M
2025-08-12 13.73 13.75 13.70 13.74 0.0M
2025-08-11 13.65 13.71 13.65 13.70 0.0M
2025-08-08 13.63 13.64 13.61 13.63 0.0M
2025-08-07 13.64 13.74 13.64 13.66 0.0M
2025-08-06 13.63 13.64 13.52 13.54 0.0M
2025-08-05 13.66 13.79 13.61 13.61 0.0M
2025-08-04 13.53 13.58 13.52 13.55 0.0M
2025-08-01 13.56 13.56 13.34 13.40 0.4M
2025-07-31 13.74 13.78 13.67 13.69 0.1M
2025-07-30 13.70 13.75 13.68 13.70 0.2M
2025-07-29 13.66 13.74 13.66 13.69 0.0M
2025-07-28 13.60 13.62 13.56 13.60 0.0M
2025-07-25 13.76 13.77 13.74 13.74 0.0M
2025-07-24 13.88 13.88 13.78 13.78 0.0M
2025-07-23 13.84 13.88 13.84 13.87 0.0M
2025-07-22 13.77 13.79 13.73 13.75 0.0M
2025-07-21 13.87 13.87 13.84 13.86 0.0M
2025-07-18 13.85 13.88 13.84 13.87 0.0M
2025-07-17 13.82 13.86 13.79 13.86 0.0M
2025-07-16 13.78 13.80 13.67 13.67 0.1M
2025-07-15 13.78 13.81 13.77 13.81 0.1M
2025-07-14 13.65 13.67 13.64 13.65 0.0M
2025-07-11 13.73 13.73 13.64 13.64 0.0M
2025-07-10 13.68 13.73 13.68 13.73 0.0M
2025-07-09 13.61 13.64 13.59 13.59 0.0M
2025-07-08 13.61 13.64 13.59 13.63 0.0M
2025-07-07 13.47 13.56 13.47 13.54 0.0M
2025-07-04 13.50 13.51 13.47 13.48 0.1M
2025-07-03 13.60 13.67 13.57 13.66 0.0M
2025-07-02 13.51 13.52 13.47 13.51 0.0M
2025-07-01 13.53 13.53 13.48 13.51 0.1M
2025-06-30 13.51 13.53 13.48 13.48 0.0M
2025-06-27 13.53 13.53 13.46 13.51 0.0M
2025-06-26 13.59 13.59 13.55 13.55 0.0M
2025-06-25 13.63 13.66 13.58 13.58 0.2M
2025-06-24 13.53 13.58 13.49 13.58 0.0M
2025-06-23 13.24 13.28 13.20 13.20 0.0M
2025-06-20 13.24 13.33 13.18 13.18 0.0M
2025-06-19 13.19 13.19 13.12 13.13 0.0M
2025-06-18 13.29 13.31 13.24 13.25 0.0M
2025-06-17 13.26 13.31 13.23 13.30 0.0M
2025-06-16 13.36 13.44 13.32 13.39 0.1M
2025-06-13 13.24 13.28 13.20 13.20 0.0M
2025-06-12 13.47 13.47 13.33 13.35 0.0M
2025-06-11 13.53 13.53 13.47 13.50 0.0M
2025-06-10 13.39 13.43 13.38 13.41 0.1M
2025-06-09 13.29 13.36 13.29 13.36 0.0M
2025-06-06 13.12 13.21 13.12 13.19 0.0M
2025-06-05 13.13 13.15 13.05 13.14 0.1M
2025-06-04 13.05 13.08 13.03 13.05 0.0M
2025-06-03 12.81 12.87 12.81 12.87 0.0M
2025-06-02 12.75 12.78 12.70 12.71 0.1M
2025-05-30 12.90 12.92 12.79 12.79 0.0M
2025-05-29 13.13 13.13 12.94 12.94 0.0M
2025-05-28 12.96 12.97 12.92 12.92 0.0M
2025-05-27 12.88 12.94 12.88 12.92 0.1M
2025-05-26 12.91 12.94 12.87 12.91 0.0M
2025-05-23 13.03 13.03 12.89 12.99 0.0M
2025-05-22 12.98 12.98 12.93 12.98 0.0M
2025-05-21 13.01 13.07 12.99 13.06 0.1M
2025-05-20 13.03 13.04 12.98 13.02 0.0M
2025-05-19 13.00 13.00 12.90 13.00 0.0M
2025-05-16 13.08 13.11 13.07 13.11 0.0M
2025-05-15 12.99 13.11 12.99 13.11 0.0M
2025-05-14 13.01 13.07 12.96 13.01 0.0M
2025-05-13 12.97 12.97 12.89 12.95 0.1M
2025-05-12 13.05 13.09 12.95 13.00 0.0M
2025-05-09 12.61 12.67 12.57 12.60 0.0M
2025-05-08 12.54 12.57 12.50 12.56 0.0M
2025-05-07 12.51 12.52 12.44 12.44 0.0M
2025-05-06 12.59 12.63 12.52 12.62 0.0M
2025-05-05 12.58 12.73 12.58 12.69 0.0M
2025-05-02 12.43 12.60 12.43 12.49 0.0M
2025-04-30 12.11 12.19 12.04 12.09 0.0M
2025-04-29 12.02 12.06 12.01 12.03 0.0M
2025-04-28 12.00 12.01 11.93 11.93 0.0M
2025-04-25 11.97 11.97 11.89 11.96 0.0M
2025-04-24 11.81 11.97 11.79 11.94 0.0M
2025-04-23 11.87 12.01 11.87 11.88 0.0M
2025-04-22 11.54 11.63 11.50 11.63 0.0M
2025-04-17 11.59 11.61 11.54 11.61 0.0M
2025-04-16 11.50 11.60 11.46 11.60 0.1M
2025-04-15 11.69 11.77 11.66 11.76 0.1M
2025-04-14 11.55 11.73 11.53 11.66 0.1M
2025-04-11 11.43 11.48 11.24 11.39 0.0M
2025-04-10 11.79 11.79 11.30 11.30 0.0M
2025-04-09 11.12 11.12 10.80 10.84 0.0M
2025-04-08 11.17 11.44 11.17 11.33 0.1M
2025-04-07 10.79 11.27 10.68 11.08 0.1M
2025-04-04 12.11 12.11 11.44 11.50 0.0M
2025-04-03 12.31 12.32 12.06 12.13 0.0M
2025-04-02 12.72 12.76 12.64 12.68 0.0M
2025-04-01 12.72 12.74 12.63 12.74 0.0M
2025-03-31 12.53 12.60 12.51 12.58 0.0M
2025-03-28 12.86 12.88 12.67 12.68 0.0M
2025-03-27 13.00 13.03 12.96 13.01 0.0M
2025-03-26 13.01 13.05 12.97 12.98 0.1M
2025-03-25 13.00 13.02 12.96 12.98 0.0M
2025-03-24 13.02 13.05 12.99 13.01 0.0M
2025-03-21 12.94 12.94 12.88 12.92 0.0M
2025-03-20 13.06 13.06 12.95 12.95 0.0M
2025-03-19 12.99 13.06 12.99 13.06 0.0M
2025-03-18 12.95 13.00 12.91 12.91 0.0M
2025-03-17 12.87 12.98 12.84 12.95 0.0M
2025-03-14 12.80 12.90 12.80 12.84 0.0M
2025-03-13 12.61 12.67 12.59 12.63 0.0M
2025-03-12 12.62 12.69 12.59 12.68 0.2M
2025-03-11 12.64 12.68 12.53 12.58 0.1M
2025-03-10 12.80 12.80 12.62 12.65 0.1M
2025-03-07 12.93 12.94 12.84 12.87 0.1M
2025-03-06 12.96 12.97 12.93 12.96 0.0M
2025-03-05 13.02 13.02 12.86 12.88 0.1M
2025-03-04 12.96 12.96 12.84 12.86 0.1M
2025-03-03 13.20 13.20 13.05 13.07 0.0M
2025-02-28 13.14 13.20 13.07 13.13 0.1M
2025-02-27 13.51 13.59 13.46 13.57 0.1M
2025-02-26 13.55 13.63 13.55 13.60 0.0M
2025-02-25 13.39 13.41 13.36 13.38 0.0M
2025-02-24 13.50 13.50 13.36 13.42 0.0M
2025-02-21 13.57 13.66 13.57 13.61 0.0M
2025-02-20 13.49 13.60 13.49 13.49 0.1M
2025-02-19 13.61 13.63 13.50 13.60 0.0M
2025-02-18 13.59 13.60 13.52 13.55 0.0M
2025-02-17 13.53 13.55 13.50 13.51 0.0M
2025-02-14 13.49 13.51 13.45 13.45 0.0M
2025-02-13 13.39 13.43 13.34 13.43 0.0M
2025-02-12 13.47 13.47 13.39 13.40 0.0M
2025-02-11 13.43 13.51 13.42 13.47 0.0M
2025-02-10 13.50 13.55 13.49 13.52 0.0M
2025-02-07 13.45 13.51 13.41 13.43 0.0M
2025-02-06 13.30 13.39 13.30 13.33 0.0M
2025-02-05 13.45 13.45 13.35 13.39 0.0M
2025-02-04 13.43 13.54 13.38 13.54 0.1M
2025-02-03 13.32 13.43 13.27 13.34 0.1M
2025-01-31 13.42 13.43 13.35 13.41 0.0M
2025-01-30 13.25 13.39 13.23 13.37 0.0M
2025-01-29 13.24 13.29 13.24 13.27 0.0M
2025-01-28 13.04 13.14 13.03 13.14 0.1M
2025-01-27 13.11 13.11 12.96 13.05 0.1M
2025-01-24 13.37 13.37 13.27 13.37 0.1M
2025-01-23 13.32 13.32 13.26 13.30 0.0M
2025-01-22 13.28 13.35 13.28 13.30 0.0M
2025-01-21 13.33 13.36 13.28 13.32 0.1M
2025-01-20 13.33 13.33 13.25 13.33 0.0M
2025-01-17 13.18 13.31 13.18 13.31 0.0M
2025-01-16 13.26 13.32 13.17 13.18 0.0M
2025-01-15 13.02 13.20 13.01 13.20 0.0M
2025-01-14 13.06 13.09 13.02 13.02 0.0M
2025-01-13 12.98 12.98 12.91 12.97 0.0M
2025-01-10 13.15 13.15 13.04 13.05 0.0M
2025-01-09 13.15 13.21 13.15 13.20 0.0M
2025-01-08 13.21 13.24 13.14 13.19 0.0M
2025-01-07 13.26 13.30 13.22 13.26 0.0M
2025-01-06 13.29 13.36 13.25 13.33 0.0M
2025-01-03 13.26 13.28 13.20 13.28 0.1M
2025-01-02 13.04 13.25 13.04 13.25 0.0M