UBS Core MSCI EM UCITS ETF USD dis (UB42AA)

EMMEUA
🏛️ Deutschland →
112.47
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 112.40 112.51 111.95 112.47 0.0M
2025-09-25 113.44 113.86 112.68 113.42 0.0M
2025-09-24 113.34 113.69 113.34 113.45 0.0M
2025-09-23 112.79 113.60 112.76 113.60 0.0M
2025-09-22 113.27 113.35 112.81 112.96 0.0M
2025-09-19 112.61 113.15 112.61 113.01 0.0M
2025-09-18 112.54 113.06 112.54 112.89 0.0M
2025-09-17 112.37 112.82 112.37 112.77 0.0M
2025-09-16 112.51 112.55 111.79 111.79 0.0M
2025-09-15 111.88 112.20 111.71 112.05 0.0M
2025-09-12 111.67 111.91 111.57 111.66 0.0M
2025-09-11 110.97 111.49 110.75 111.49 0.0M
2025-09-10 110.63 110.69 110.31 110.56 0.0M
2025-09-09 108.92 109.55 108.90 109.33 0.0M
2025-09-08 108.40 108.44 108.12 108.33 0.0M
2025-09-05 107.95 108.11 107.21 107.44 0.0M
2025-09-04 106.68 106.98 106.68 106.86 0.0M
2025-09-03 107.23 107.52 107.14 107.19 0.0M
2025-09-02 106.99 107.04 106.18 106.44 0.0M
2025-09-01 106.78 106.80 106.62 106.72 0.0M
2025-08-29 106.81 107.00 106.28 106.49 0.0M
2025-08-28 106.91 108.59 106.71 107.22 0.0M
2025-08-27 107.85 107.85 106.79 107.12 0.0M
2025-08-26 108.41 108.41 107.82 107.99 0.0M
2025-08-25 108.94 109.08 108.17 108.46 0.0M
2025-08-22 107.95 108.58 107.95 108.58 0.0M
2025-08-21 107.35 107.74 107.14 107.74 0.0M
2025-08-20 107.42 107.43 106.77 107.15 0.0M
2025-08-19 107.95 108.19 107.66 107.66 0.0M
2025-08-18 108.20 108.20 107.81 108.07 0.0M
2025-08-15 107.84 107.85 107.25 107.25 0.0M
2025-08-14 107.91 108.02 107.51 107.57 0.0M
2025-08-13 108.15 108.62 108.15 108.32 0.0M
2025-08-12 107.19 107.26 106.82 107.25 0.0M
2025-08-11 106.67 107.14 106.64 107.04 0.0M
2025-08-08 106.53 106.61 106.45 106.47 0.0M
2025-08-07 106.70 107.29 106.54 106.89 0.0M
2025-08-06 106.42 106.44 105.70 105.70 0.0M
2025-08-05 106.49 106.84 106.18 106.21 0.0M
2025-08-04 105.62 105.91 105.62 105.79 0.0M
2025-08-01 106.21 106.21 104.56 104.87 0.0M
2025-07-31 107.54 107.57 107.10 107.10 0.0M
2025-07-30 107.21 107.59 107.18 107.38 0.0M
2025-07-29 107.04 107.59 107.03 107.21 0.0M
2025-07-28 106.45 106.61 106.29 106.61 0.0M
2025-07-25 107.10 107.36 107.07 107.24 0.0M
2025-07-24 108.16 108.19 107.56 107.56 0.0M
2025-07-23 107.69 108.15 107.66 108.10 0.0M
2025-07-22 107.07 107.33 106.81 107.05 0.0M
2025-07-21 107.90 107.92 107.63 107.81 0.0M
2025-07-18 107.72 107.85 107.62 107.62 0.0M
2025-07-17 107.63 108.00 107.36 107.93 0.0M
2025-07-16 106.71 107.00 105.94 105.94 0.0M
2025-07-15 106.28 106.78 106.27 106.70 0.0M
2025-07-14 105.23 105.34 105.12 105.24 0.0M
2025-07-11 105.60 105.60 105.03 105.03 0.0M
2025-07-10 105.19 105.41 105.05 105.41 0.0M
2025-07-09 104.94 105.14 104.70 104.81 0.0M
2025-07-08 104.93 105.24 104.90 105.09 0.0M
2025-07-07 104.30 104.96 104.30 104.78 0.0M
2025-07-04 104.43 104.51 104.34 104.45 0.0M
2025-07-03 104.95 105.57 104.83 105.56 0.0M
2025-07-02 104.53 104.64 104.18 104.51 0.0M
2025-07-01 104.64 104.64 104.22 104.38 0.0M
2025-06-30 104.44 104.47 104.11 104.24 0.0M
2025-06-27 104.82 104.82 104.44 104.76 0.0M
2025-06-26 104.67 104.91 104.55 104.91 0.0M
2025-06-25 105.15 105.33 104.84 104.84 0.0M
2025-06-24 104.34 104.65 104.07 104.65 0.0M
2025-06-23 102.33 102.62 102.31 102.35 0.0M
2025-06-20 102.67 103.05 102.46 102.52 0.0M
2025-06-19 102.37 102.37 101.75 101.75 0.0M
2025-06-18 103.41 103.41 102.98 103.04 0.0M
2025-06-17 103.44 103.48 103.15 103.39 0.0M
2025-06-16 103.39 104.08 103.38 104.02 0.0M
2025-06-13 102.65 103.25 102.65 102.94 0.0M
2025-06-12 104.60 104.60 103.57 104.18 0.1M
2025-06-11 105.57 105.66 105.14 105.23 0.0M
2025-06-10 104.63 104.87 104.63 104.68 0.0M
2025-06-09 104.21 104.47 104.21 104.45 0.0M
2025-06-06 103.15 103.68 103.09 103.48 0.0M
2025-06-05 103.05 103.23 102.57 103.23 0.0M
2025-06-04 102.36 102.65 102.17 102.56 0.0M
2025-06-03 100.92 101.55 100.77 101.55 0.0M
2025-06-02 100.36 100.75 100.12 100.50 0.0M
2025-05-30 101.60 101.65 100.85 100.85 0.0M
2025-05-29 103.12 103.12 101.89 101.89 0.0M
2025-05-28 102.40 102.44 102.03 102.20 0.0M
2025-05-27 102.09 102.37 101.77 102.24 0.0M
2025-05-26 102.20 102.41 102.16 102.41 0.0M
2025-05-23 102.57 102.90 101.81 102.43 0.0M
2025-05-22 102.55 102.82 102.33 102.76 0.0M
2025-05-21 103.12 103.46 102.81 103.28 0.0M
2025-05-20 103.35 103.52 103.12 103.26 0.0M
2025-05-19 103.37 103.58 102.60 103.58 0.0M
2025-05-16 103.98 104.24 103.90 104.24 0.0M
2025-05-15 103.64 104.09 103.58 104.06 0.0M
2025-05-14 103.97 104.36 103.72 104.36 0.0M
2025-05-13 103.28 103.69 102.84 103.67 0.0M
2025-05-12 104.05 104.52 103.64 103.88 0.0M
2025-05-09 100.32 100.78 100.32 100.37 0.0M
2025-05-08 100.15 100.15 99.19 99.87 0.0M
2025-05-07 99.49 99.49 98.97 99.12 0.0M
2025-05-06 100.05 100.44 99.62 100.37 0.0M
2025-05-05 100.23 101.07 100.19 101.02 0.0M
2025-05-02 99.34 100.27 99.16 99.60 0.0M
2025-04-30 96.90 97.15 96.23 96.65 0.0M
2025-04-29 95.91 96.22 95.85 96.14 0.0M
2025-04-28 96.19 96.66 95.77 95.77 0.0M
2025-04-25 95.72 95.91 95.15 95.44 0.0M
2025-04-24 94.75 95.81 94.54 95.81 0.0M
2025-04-23 95.00 95.98 94.77 95.36 0.0M
2025-04-22 92.39 93.03 92.27 92.99 0.0M
2025-04-17 92.77 93.02 92.55 92.71 0.0M
2025-04-16 91.78 92.61 91.45 92.56 0.0M
2025-04-15 93.09 93.70 93.00 93.63 0.0M
2025-04-14 91.96 93.47 91.83 92.81 0.0M
2025-04-11 91.14 91.31 90.12 90.51 0.0M
2025-04-10 93.90 93.93 90.22 90.22 0.0M
2025-04-09 88.15 88.91 86.74 86.91 0.0M
2025-04-08 90.29 91.76 89.71 90.68 0.0M
2025-04-07 86.98 90.89 86.20 89.30 0.0M
2025-04-04 97.14 97.14 91.64 92.35 0.0M
2025-04-03 98.26 98.33 96.72 97.38 0.0M
2025-04-02 101.52 101.52 100.77 100.87 0.0M
2025-04-01 101.38 101.58 100.58 101.46 0.0M
2025-03-31 100.27 100.55 99.85 100.55 0.0M
2025-03-28 102.52 102.61 101.13 101.13 0.0M
2025-03-27 103.27 103.67 103.15 103.52 0.0M
2025-03-26 103.63 103.63 103.08 103.08 0.0M
2025-03-25 103.21 103.62 103.11 103.36 0.0M
2025-03-24 103.84 103.84 103.26 103.66 0.0M
2025-03-21 102.89 102.97 102.57 102.97 0.0M
2025-03-20 103.47 103.50 102.87 103.10 0.0M
2025-03-19 103.33 103.76 103.33 103.69 0.0M
2025-03-18 103.28 103.45 102.89 103.13 0.0M
2025-03-17 101.99 103.28 101.88 103.26 0.0M
2025-03-14 101.39 102.02 101.31 101.79 0.0M
2025-03-13 100.03 100.47 99.77 100.41 0.0M
2025-03-12 100.25 100.59 99.98 100.44 0.0M
2025-03-11 100.28 100.48 99.43 99.58 0.0M
2025-03-10 101.47 101.47 99.89 100.27 0.0M
2025-03-07 102.52 102.57 101.51 101.51 0.0M
2025-03-06 103.08 103.13 102.44 102.48 0.1M
2025-03-05 103.00 103.00 101.90 102.03 0.0M
2025-03-04 102.70 102.70 101.62 101.69 0.0M
2025-03-03 104.01 104.11 103.17 103.40 0.0M
2025-02-28 103.50 103.96 103.37 103.69 0.0M
2025-02-27 105.81 106.58 105.81 106.29 0.0M
2025-02-26 106.96 107.12 106.60 106.99 0.0M
2025-02-25 105.58 105.72 104.97 105.27 0.0M
2025-02-24 107.02 107.14 105.78 105.97 0.0M
2025-02-21 107.94 108.47 107.94 108.28 0.0M
2025-02-20 106.91 108.23 106.82 107.33 0.0M
2025-02-19 107.62 107.72 107.03 107.25 0.0M
2025-02-18 107.06 107.39 106.79 107.14 0.0M
2025-02-17 106.14 106.58 106.14 106.55 0.0M
2025-02-14 105.72 105.82 105.40 105.44 0.0M
2025-02-13 104.98 105.43 104.81 105.43 0.0M
2025-02-12 105.50 105.65 105.15 105.36 0.0M
2025-02-11 104.98 105.51 104.98 105.45 0.0M
2025-02-10 105.46 106.02 105.42 105.89 0.0M
2025-02-07 104.77 105.24 104.67 104.79 0.0M
2025-02-06 104.35 104.35 103.99 104.19 0.0M
2025-02-05 104.58 104.92 104.37 104.78 0.0M
2025-02-04 105.17 105.65 105.07 105.65 0.0M
2025-02-03 103.67 104.63 103.50 104.63 0.0M
2025-01-31 105.30 105.38 104.84 105.02 0.0M
2025-01-30 103.53 104.73 103.53 104.73 0.0M
2025-01-29 103.72 103.97 103.43 103.43 0.0M
2025-01-28 101.80 102.25 101.80 101.82 0.0M
2025-01-27 101.77 101.77 101.13 101.20 0.0M
2025-01-24 103.62 103.62 102.93 103.22 0.0M
2025-01-23 103.10 103.40 102.87 103.34 0.0M
2025-01-22 102.64 103.21 102.64 103.21 0.0M
2025-01-21 103.35 103.38 102.77 103.00 0.0M
2025-01-20 103.99 103.99 103.22 103.81 0.0M
2025-01-17 103.01 103.72 102.74 103.61 0.0M
2025-01-16 103.59 103.59 102.74 102.74 0.0M
2025-01-15 101.18 102.47 101.11 102.47 0.0M
2025-01-14 101.84 101.94 101.10 101.28 0.0M
2025-01-13 100.87 100.99 100.50 100.77 0.0M
2025-01-10 102.02 102.02 101.28 101.34 0.0M
2025-01-09 102.21 102.62 102.12 102.52 0.0M
2025-01-08 102.43 102.89 102.17 102.43 0.0M
2025-01-07 102.77 103.23 102.76 102.84 0.0M
2025-01-06 103.23 103.97 103.13 103.30 0.0M
2025-01-03 103.40 103.42 103.07 103.37 0.0M
2025-01-02 101.96 103.35 101.89 103.35 0.0M