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
2021-12-30 13.76 13.76 13.67 13.70 0.0M
2021-12-29 13.77 13.82 13.64 13.64 0.0M
2021-12-28 13.81 13.85 13.74 13.74 0.0M
2021-12-27 13.76 13.84 13.73 13.80 0.1M
2021-12-23 13.68 13.78 13.65 13.78 0.2M
2021-12-22 13.62 13.66 13.58 13.66 0.0M
2021-12-21 13.52 13.62 13.52 13.62 0.1M
2021-12-20 13.38 13.45 13.34 13.34 0.2M
2021-12-17 13.63 13.71 13.55 13.67 0.1M
2021-12-16 13.72 13.82 13.71 13.72 0.2M
2021-12-15 13.70 13.70 13.49 13.49 0.1M
2021-12-14 13.85 13.85 13.67 13.71 0.1M
2021-12-13 13.95 14.00 13.76 13.76 0.0M
2021-12-10 13.98 14.04 13.95 13.95 0.0M
2021-12-09 14.12 14.12 13.98 14.04 0.1M
2021-12-08 14.01 14.08 13.99 14.03 0.0M
2021-12-07 13.92 14.02 13.91 14.01 0.0M
2021-12-06 13.73 13.74 13.58 13.73 0.1M
2021-12-03 13.99 13.99 13.77 13.78 0.1M
2021-12-02 14.05 14.05 13.90 13.97 0.1M
2021-12-01 13.92 14.10 13.91 14.07 0.0M
2021-11-30 13.74 13.85 13.65 13.76 0.2M
2021-11-29 13.93 13.96 13.79 13.80 0.1M
2021-11-26 13.98 13.98 13.67 13.67 0.1M
2021-11-25 14.37 14.40 14.35 14.37 0.1M
2021-11-24 14.38 14.43 14.28 14.39 0.3M
2021-11-23 14.37 14.41 14.24 14.26 0.0M
2021-11-22 14.46 14.51 14.38 14.40 0.1M
2021-11-19 14.42 14.43 14.32 14.38 0.0M
2021-11-18 14.50 14.52 14.31 14.34 0.1M
2021-11-17 14.61 14.63 14.51 14.53 0.2M
2021-11-16 14.57 14.58 14.46 14.51 0.0M
2021-11-15 14.40 14.46 14.37 14.38 0.1M
2021-11-12 14.40 14.41 14.36 14.40 0.1M
2021-11-11 14.20 14.39 14.17 14.39 0.2M
2021-11-10 14.08 14.18 14.06 14.17 0.1M
2021-11-09 14.15 14.20 14.06 14.13 0.0M
2021-11-08 14.11 14.11 14.02 14.07 0.2M
2021-11-05 14.05 14.12 14.04 14.07 0.2M
2021-11-04 14.12 14.15 14.03 14.03 0.1M
2021-11-03 13.92 13.94 13.89 13.91 0.1M
2021-11-02 13.92 13.99 13.90 13.94 0.1M
2021-11-01 13.89 14.00 13.89 13.98 0.0M
2021-10-29 13.92 13.98 13.85 13.98 0.1M
2021-10-28 14.08 14.12 13.96 13.97 0.0M
2021-10-27 14.21 14.21 14.10 14.13 0.0M
2021-10-26 14.38 14.39 14.32 14.32 0.0M
2021-10-25 14.21 14.30 14.18 14.29 0.1M
2021-10-22 14.19 14.24 14.11 14.11 0.1M
2021-10-21 14.17 14.22 14.15 14.15 0.0M
2021-10-20 14.25 14.32 14.23 14.28 0.1M
2021-10-19 14.26 14.27 14.18 14.27 0.1M
2021-10-18 14.13 14.19 14.07 14.15 0.1M
2021-10-15 14.08 14.17 14.03 14.16 0.1M
2021-10-14 13.98 13.99 13.92 13.95 0.0M
2021-10-13 13.81 13.93 13.81 13.89 0.0M
2021-10-12 13.65 13.84 13.65 13.78 0.0M
2021-10-11 13.83 13.87 13.80 13.83 0.1M
2021-10-08 13.72 13.81 13.68 13.74 0.3M
2021-10-07 13.73 13.81 13.70 13.81 0.1M
2021-10-06 13.42 13.46 13.32 13.42 0.1M
2021-10-05 13.42 13.53 13.42 13.51 0.1M
2021-10-04 13.56 13.56 13.33 13.33 0.1M
2021-10-01 13.54 13.71 13.54 13.65 0.1M
2021-09-30 13.71 13.78 13.67 13.75 0.0M
2021-09-29 13.55 13.67 13.55 13.60 0.0M
2021-09-28 13.75 13.75 13.54 13.54 0.1M
2021-09-27 13.72 13.72 13.60 13.71 0.1M
2021-09-24 13.70 13.70 13.60 13.61 0.2M
2021-09-23 13.71 13.79 13.65 13.67 0.1M
2021-09-22 13.53 13.63 13.51 13.63 0.1M
2021-09-21 13.43 13.47 13.37 13.40 0.0M
2021-09-20 13.44 13.47 13.34 13.34 0.1M
2021-09-17 13.75 13.75 13.66 13.66 0.0M
2021-09-16 13.69 13.73 13.64 13.66 0.1M
2021-09-15 13.80 13.80 13.72 13.72 0.1M
2021-09-14 13.85 13.89 13.80 13.85 0.1M
2021-09-13 13.82 13.90 13.82 13.88 0.1M
2021-09-10 13.95 14.00 13.89 13.90 0.0M
2021-09-09 13.80 13.92 13.75 13.89 0.0M
2021-09-08 13.96 14.07 13.91 13.91 0.2M
2021-09-07 14.13 14.14 14.04 14.12 0.0M
2021-09-06 14.05 14.12 14.03 14.12 0.0M
2021-09-03 13.89 13.95 13.86 13.93 0.1M
2021-09-02 13.92 13.96 13.91 13.95 0.0M
2021-09-01 14.06 14.06 13.91 14.02 0.1M
2021-08-31 13.93 13.95 13.86 13.94 0.1M
2021-08-30 13.82 13.84 13.74 13.80 0.2M
2021-08-27 13.69 13.76 13.66 13.76 0.1M
2021-08-26 13.61 13.66 13.57 13.60 0.0M
2021-08-25 13.68 13.71 13.67 13.68 0.1M
2021-08-24 13.62 13.70 13.58 13.66 0.2M
2021-08-23 13.38 13.40 13.30 13.40 0.1M
2021-08-20 13.20 13.36 13.12 13.30 0.0M
2021-08-19 13.36 13.38 13.23 13.31 0.1M
2021-08-18 13.59 13.62 13.51 13.53 0.1M
2021-08-17 13.37 13.51 13.36 13.47 0.0M
2021-08-16 13.58 13.64 13.55 13.58 0.2M
2021-08-13 13.78 13.78 13.71 13.72 0.0M
2021-08-12 13.91 13.91 13.77 13.81 0.0M
2021-08-11 13.98 14.02 13.89 13.93 0.0M
2021-08-10 13.97 13.98 13.91 13.92 0.1M
2021-08-09 13.85 13.88 13.82 13.87 0.0M
2021-08-06 13.79 13.82 13.75 13.76 0.1M
2021-08-05 13.84 13.90 13.83 13.90 0.1M
2021-08-04 13.89 13.91 13.82 13.85 0.0M
2021-08-03 13.77 13.77 13.62 13.72 0.1M
2021-08-02 13.73 13.76 13.64 13.73 0.1M
2021-07-30 13.60 13.72 13.48 13.68 0.1M
2021-07-29 13.75 13.80 13.72 13.75 0.1M
2021-07-28 13.41 13.62 13.35 13.62 0.0M
2021-07-27 13.28 13.34 13.19 13.19 0.0M
2021-07-26 13.70 13.70 13.53 13.69 0.0M
2021-07-23 14.14 14.15 13.98 14.00 0.0M
2021-07-22 14.24 14.25 14.13 14.18 0.1M
2021-07-21 14.00 14.08 13.97 14.08 0.0M
2021-07-20 14.03 14.03 13.91 14.00 0.0M
2021-07-19 14.06 14.11 13.88 13.95 0.0M
2021-07-16 14.24 14.30 14.20 14.20 0.0M
2021-07-15 14.28 14.28 14.19 14.26 0.1M
2021-07-14 14.24 14.30 14.21 14.21 0.0M
2021-07-13 14.28 14.30 14.21 14.26 0.1M
2021-07-12 14.15 14.17 14.05 14.17 0.1M
2021-07-09 14.02 14.11 14.00 14.10 0.1M
2021-07-08 14.03 14.03 13.86 13.89 0.1M
2021-07-07 14.31 14.34 14.24 14.24 0.0M
2021-07-06 14.28 14.28 14.18 14.19 0.1M
2021-07-05 14.38 14.38 14.30 14.33 0.2M
2021-07-02 14.38 14.45 14.34 14.40 0.0M
2021-07-01 14.60 14.62 14.45 14.46 0.1M
2021-06-30 14.55 14.59 14.45 14.58 0.0M
2021-06-29 14.50 14.55 14.49 14.51 0.1M
2021-06-28 14.49 14.55 14.44 14.50 0.1M
2021-06-25 14.52 14.54 14.45 14.47 0.0M
2021-06-24 14.41 14.43 14.38 14.43 0.1M
2021-06-23 14.41 14.41 14.33 14.36 0.1M
2021-06-22 14.31 14.31 14.15 14.17 0.1M
2021-06-21 14.35 14.35 14.25 14.32 0.0M
2021-06-18 14.37 14.38 14.27 14.31 0.1M
2021-06-17 14.17 14.28 14.16 14.28 0.0M
2021-06-16 14.12 14.12 14.07 14.11 0.0M
2021-06-15 14.24 14.24 14.12 14.12 0.0M
2021-06-14 14.26 14.28 14.20 14.25 0.0M
2021-06-11 14.19 14.20 14.15 14.19 0.0M
2021-06-10 14.08 14.13 14.06 14.12 0.0M
2021-06-09 14.01 14.02 13.97 13.99 0.0M
2021-06-08 14.05 14.05 13.97 14.00 0.0M
2021-06-07 14.04 14.04 13.96 13.98 0.1M
2021-06-04 14.02 14.06 13.97 14.04 0.0M
2021-06-03 14.00 14.05 13.90 14.02 0.1M
2021-06-02 13.96 14.04 13.95 14.04 0.1M
2021-06-01 13.96 14.02 13.92 13.99 0.0M
2021-05-31 13.79 13.81 13.76 13.77 0.0M
2021-05-28 13.64 13.72 13.52 13.65 0.0M
2021-05-27 13.59 13.64 13.56 13.60 0.0M
2021-05-26 13.55 13.60 13.50 13.58 0.0M
2021-05-25 13.51 13.57 13.47 13.48 0.1M
2021-05-21 13.31 13.40 13.28 13.28 0.1M
2021-05-20 13.25 13.32 13.18 13.32 0.0M
2021-05-19 13.15 13.17 13.07 13.13 0.1M
2021-05-18 13.30 13.30 13.24 13.26 0.1M
2021-05-17 13.16 13.17 13.07 13.16 0.1M
2021-05-14 13.04 13.17 13.04 13.17 0.1M
2021-05-13 12.97 13.07 12.92 13.02 0.1M
2021-05-12 13.14 13.17 13.00 13.00 0.1M
2021-05-11 13.27 13.27 13.08 13.23 0.1M
2021-05-10 13.51 13.52 13.37 13.39 0.1M
2021-05-07 13.43 13.59 13.41 13.59 0.1M
2021-05-06 13.46 13.50 13.43 13.49 0.0M
2021-05-05 13.36 13.43 13.36 13.43 0.0M
2021-05-04 13.44 13.47 13.23 13.26 0.0M
2021-05-03 13.44 13.47 13.36 13.45 0.1M
2021-04-30 13.51 13.52 13.42 13.46 0.1M
2021-04-29 13.76 13.76 13.58 13.58 0.0M
2021-04-28 13.66 13.73 13.63 13.68 0.0M
2021-04-27 13.71 13.71 13.61 13.65 0.0M
2021-04-26 13.59 13.63 13.57 13.62 0.1M
2021-04-23 13.64 13.64 13.58 13.63 0.1M
2021-04-22 13.48 13.59 13.47 13.57 0.0M
2021-04-21 13.44 13.46 13.35 13.46 0.1M
2021-04-20 13.61 13.61 13.40 13.40 0.0M
2021-04-19 13.65 13.67 13.52 13.52 0.1M
2021-04-16 13.62 13.68 13.58 13.63 0.1M
2021-04-15 13.54 13.66 13.53 13.63 0.0M
2021-04-14 13.55 13.61 13.54 13.54 0.0M
2021-04-13 13.38 13.45 13.33 13.44 0.1M
2021-04-12 13.39 13.40 13.33 13.33 0.1M
2021-04-09 13.57 13.58 13.52 13.52 0.0M
2021-04-08 13.69 13.69 13.61 13.65 0.1M
2021-04-07 13.66 13.69 13.55 13.55 0.1M
2021-04-06 13.81 13.81 13.70 13.78 0.2M
2021-04-01 13.81 13.88 13.78 13.81 0.1M
2021-03-31 13.59 13.65 13.56 13.64 0.1M
2021-03-30 13.58 13.67 13.53 13.67 0.1M
2021-03-29 13.43 13.49 13.41 13.44 0.0M
2021-03-26 13.43 13.53 13.40 13.43 0.1M
2021-03-25 13.20 13.26 13.11 13.26 0.2M
2021-03-24 13.28 13.35 13.23 13.24 0.1M
2021-03-23 13.39 13.46 13.34 13.43 0.0M
2021-03-22 13.53 13.58 13.53 13.58 0.0M
2021-03-19 13.54 13.58 13.49 13.58 0.2M
2021-03-18 13.68 13.68 13.58 13.60 0.1M
2021-03-17 13.52 13.57 13.44 13.48 0.1M
2021-03-16 13.64 13.73 13.57 13.66 0.1M
2021-03-15 13.56 13.62 13.51 13.53 0.1M
2021-03-12 13.59 13.59 13.51 13.54 0.0M
2021-03-11 13.68 13.78 13.67 13.75 0.1M
2021-03-10 13.36 13.46 13.33 13.36 0.1M
2021-03-09 13.04 13.35 13.03 13.31 0.1M
2021-03-08 13.16 13.23 13.06 13.16 0.1M
2021-03-05 13.37 13.47 13.21 13.21 0.1M
2021-03-04 13.38 13.44 13.30 13.42 0.2M
2021-03-03 13.64 13.70 13.48 13.52 0.2M
2021-03-02 13.57 13.60 13.46 13.46 0.1M
2021-03-01 13.52 13.74 13.51 13.71 0.3M
2021-02-26 13.22 13.30 13.08 13.23 0.2M
2021-02-25 13.78 13.80 13.55 13.56 0.1M
2021-02-24 13.69 13.81 13.63 13.78 0.1M
2021-02-23 13.88 13.88 13.59 13.78 0.4M
2021-02-22 14.01 14.01 13.87 13.92 0.1M
2021-02-19 14.30 14.43 14.30 14.40 0.1M
2021-02-18 14.47 14.47 14.23 14.27 0.1M
2021-02-17 14.67 14.74 14.58 14.58 0.2M
2021-02-16 14.75 14.77 14.67 14.67 0.0M
2021-02-15 14.76 14.83 14.75 14.81 0.0M
2021-02-12 14.57 14.71 14.57 14.69 0.1M
2021-02-11 14.54 14.69 14.54 14.68 0.1M
2021-02-10 14.56 14.65 14.46 14.54 0.2M
2021-02-09 14.42 14.48 14.39 14.45 0.1M
2021-02-08 14.34 14.46 14.31 14.41 0.1M
2021-02-05 14.36 14.41 14.29 14.36 0.1M
2021-02-04 14.22 14.34 14.22 14.28 0.1M
2021-02-03 14.36 14.36 14.27 14.33 0.1M
2021-02-02 14.19 14.21 14.13 14.17 0.1M
2021-02-01 13.80 13.94 13.80 13.86 0.2M
2021-01-29 13.63 13.73 13.63 13.63 0.1M
2021-01-28 13.73 13.94 13.63 13.94 0.2M
2021-01-27 14.02 14.05 13.90 13.95 0.0M
2021-01-26 14.13 14.22 14.10 14.19 0.1M
2021-01-25 14.43 14.46 14.29 14.29 0.0M
2021-01-22 14.20 14.26 14.15 14.23 0.2M
2021-01-21 14.42 14.42 14.26 14.29 0.1M
2021-01-20 14.24 14.36 14.24 14.26 0.1M
2021-01-19 14.10 14.16 14.05 14.05 0.2M
2021-01-18 13.92 13.97 13.86 13.96 0.2M
2021-01-15 14.01 14.01 13.77 13.86 0.3M
2021-01-14 14.06 14.16 14.06 14.15 0.3M
2021-01-13 13.96 13.97 13.88 13.89 0.1M
2021-01-12 13.84 13.92 13.79 13.90 0.1M
2021-01-11 13.86 13.89 13.79 13.85 0.1M
2021-01-08 13.63 13.80 13.61 13.79 0.1M
2021-01-07 13.36 13.41 13.32 13.40 0.0M
2021-01-06 13.24 13.34 13.20 13.33 0.0M
2021-01-05 13.34 13.35 13.20 13.25 0.1M
2021-01-04 13.26 13.33 13.23 13.23 0.0M