UBS Factor MSCI USA Prime Value Screened UCITS ETF hEUR acc (A14Y6V)

UBUW
🏛️ Deutschland →
30.54
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
2024-12-30 29.36 29.36 29.16 29.16 0.0M
2024-12-27 29.54 29.54 29.37 29.41 0.0M
2024-12-23 29.33 29.33 29.13 29.13 0.0M
2024-12-20 28.91 29.31 28.77 29.31 0.0M
2024-12-19 29.08 29.16 29.05 29.05 0.0M
2024-12-18 29.86 29.93 29.86 29.93 0.0M
2024-12-17 29.95 29.95 29.87 29.87 0.0M
2024-12-16 30.24 30.33 30.23 30.23 0.0M
2024-12-13 30.36 30.37 30.22 30.32 0.0M
2024-12-12 30.46 30.50 30.45 30.50 0.0M
2024-12-11 30.61 30.62 30.57 30.60 0.0M
2024-12-10 30.90 30.90 30.65 30.65 0.0M
2024-12-09 31.06 31.08 30.96 30.96 0.0M
2024-12-06 31.07 31.09 31.06 31.08 0.0M
2024-12-05 31.26 31.26 31.11 31.11 0.0M
2024-12-04 31.26 31.32 31.24 31.28 0.0M
2024-12-03 31.41 31.42 31.23 31.23 0.0M
2024-12-02 31.34 31.39 31.34 31.35 0.0M
2024-11-29 31.40 31.45 31.40 31.45 0.0M
2024-11-28 31.35 31.41 31.32 31.41 0.0M
2024-11-27 31.28 31.39 31.28 31.32 0.0M
2024-11-26 31.36 31.44 31.22 31.26 0.0M
2024-11-25 31.13 31.40 31.13 31.40 0.0M
2024-11-22 30.83 30.94 30.71 30.94 0.0M
2024-11-21 30.42 30.75 30.42 30.75 0.0M
2024-11-20 30.41 30.41 30.14 30.14 0.0M
2024-11-19 30.53 30.53 30.36 30.44 0.0M
2024-11-18 30.32 30.57 30.32 30.57 0.0M
2024-11-15 30.59 30.61 30.37 30.37 0.0M
2024-11-14 30.96 30.98 30.90 30.90 0.0M
2024-11-13 30.93 31.06 30.91 31.06 0.0M
2024-11-12 31.24 31.25 31.10 31.10 0.0M
2024-11-11 31.18 31.36 31.18 31.36 0.0M
2024-11-08 31.02 31.20 31.01 31.15 0.0M
2024-11-07 31.04 31.14 31.03 31.03 0.0M
2024-11-06 30.81 31.06 30.81 30.82 0.0M
2024-11-05 29.93 30.15 29.92 30.12 0.0M
2024-11-04 29.93 30.01 29.93 29.94 0.0M
2024-11-01 29.91 30.09 29.90 30.09 0.0M
2024-10-31 30.19 30.23 29.98 30.04 0.0M
2024-10-30 30.23 30.30 30.17 30.30 0.0M
2024-10-29 30.48 30.48 30.34 30.34 0.0M
2024-10-28 30.49 30.49 30.38 30.48 0.0M
2024-10-25 30.47 30.57 30.47 30.51 0.0M
2024-10-24 30.49 30.55 30.49 30.49 0.0M
2024-10-23 30.59 30.59 30.42 30.42 0.0M
2024-10-22 30.76 30.76 30.54 30.54 0.0M
2024-10-21 31.17 31.17 30.82 30.82 0.0M
2024-10-18 31.12 31.12 31.09 31.09 0.0M
2024-10-17 31.28 31.33 31.18 31.18 0.0M
2024-10-16 31.08 31.27 31.07 31.25 0.0M
2024-10-15 31.51 31.51 31.39 31.39 0.0M
2024-10-14 31.16 31.35 31.16 31.35 0.0M
2024-10-11 30.84 31.19 30.83 31.19 0.0M
2024-10-10 30.93 30.93 30.89 30.89 0.0M
2024-10-09 30.62 30.87 30.62 30.87 0.0M
2024-10-08 30.56 30.69 30.56 30.69 0.0M
2024-10-07 30.84 30.84 30.65 30.65 0.0M
2024-10-04 30.71 30.81 30.71 30.73 0.0M
2024-10-03 30.83 30.83 30.72 30.72 0.0M
2024-10-02 30.92 30.97 30.83 30.97 0.0M
2024-10-01 31.17 31.18 30.98 30.98 0.0M
2024-09-30 31.14 31.14 31.07 31.09 0.0M
2024-09-27 31.10 31.34 31.09 31.34 0.0M
2024-09-26 30.96 31.02 30.96 31.02 0.0M
2024-09-25 30.89 31.01 30.88 30.88 0.0M
2024-09-24 30.94 31.02 30.88 31.02 0.0M
2024-09-23 30.75 30.91 30.75 30.91 0.0M
2024-09-20 30.93 30.93 30.70 30.70 0.0M
2024-09-19 30.81 31.01 30.81 30.93 0.0M
2024-09-18 30.64 30.64 30.60 30.60 0.0M
2024-09-17 30.57 30.74 30.57 30.74 0.0M
2024-09-16 30.42 30.52 30.42 30.46 0.0M
2024-09-13 30.13 30.38 30.13 30.38 0.0M
2024-09-12 30.03 30.05 29.95 29.95 0.0M
2024-09-11 29.94 29.94 29.41 29.53 0.0M
2024-09-10 29.96 29.99 29.96 29.97 0.0M
2024-09-09 29.91 30.04 29.91 30.04 0.0M
2024-09-06 29.99 29.99 29.88 29.88 0.0M
2024-09-05 30.29 30.32 29.93 29.93 0.0M
2024-09-04 30.27 30.32 30.27 30.31 0.0M
2024-09-03 30.75 30.75 30.54 30.54 0.0M
2024-09-02 30.70 30.75 30.68 30.75 0.0M
2024-08-30 30.54 30.58 30.50 30.50 0.0M
2024-08-29 30.48 30.61 30.38 30.60 0.0M
2024-08-28 30.49 30.51 30.45 30.45 0.0M
2024-08-27 30.47 30.51 30.41 30.41 0.0M
2024-08-26 30.52 30.60 30.52 30.53 0.0M
2024-08-23 30.24 30.54 30.24 30.54 0.0M
2024-08-22 30.33 30.36 30.22 30.22 0.0M
2024-08-21 30.08 30.25 30.08 30.25 0.0M
2024-08-20 30.11 30.11 30.01 30.01 0.0M
2024-08-19 29.89 30.01 29.89 30.01 0.0M
2024-08-16 29.88 29.88 29.82 29.82 0.0M
2024-08-15 29.45 29.81 29.44 29.81 0.0M
2024-08-14 29.31 29.39 29.31 29.39 0.0M
2024-08-13 28.99 29.12 28.93 29.12 0.0M
2024-08-12 29.07 29.12 28.96 28.96 0.0M
2024-08-09 29.10 29.19 29.02 29.02 0.0M
2024-08-08 28.52 29.06 28.52 29.06 0.0M
2024-08-07 28.91 29.12 28.90 29.12 0.0M
2024-08-06 28.78 28.84 28.75 28.81 0.0M
2024-08-05 29.21 29.21 28.66 28.66 0.0M
2024-08-02 29.58 29.61 28.98 28.98 0.0M
2024-08-01 30.12 30.15 29.73 29.73 0.0M
2024-07-31 30.11 30.20 30.11 30.20 0.0M
2024-07-30 29.95 29.99 29.91 29.96 0.0M
2024-07-29 29.96 29.96 29.81 29.81 0.0M
2024-07-26 29.43 29.82 29.43 29.82 0.0M
2024-07-25 29.25 29.52 29.19 29.52 0.0M
2024-07-24 29.40 29.40 29.28 29.28 0.0M
2024-07-23 29.56 29.69 29.46 29.49 0.0M
2024-07-22 29.35 29.46 29.35 29.46 0.0M
2024-07-19 29.62 29.71 29.36 29.36 0.0M
2024-07-18 29.87 29.89 29.81 29.89 0.0M
2024-07-17 29.93 29.93 29.78 29.93 0.0M
2024-07-16 29.41 29.84 29.41 29.84 0.0M
2024-07-15 29.36 29.52 29.35 29.52 0.0M
2024-07-12 29.16 29.42 29.16 29.42 0.0M
2024-07-11 28.84 29.14 28.79 29.14 0.0M
2024-07-10 28.56 28.63 28.56 28.63 0.0M
2024-07-09 28.62 28.62 28.57 28.57 0.0M
2024-07-08 28.45 28.56 28.45 28.56 0.0M
2024-07-05 28.55 28.55 28.36 28.39 0.0M
2024-07-04 28.56 28.60 28.56 28.56 0.0M
2024-07-03 28.55 28.60 28.53 28.53 0.0M
2024-07-02 28.39 28.46 28.34 28.46 0.0M
2024-07-01 28.85 28.85 28.53 28.53 0.0M
2024-06-28 28.78 28.83 28.78 28.83 0.0M
2024-06-27 28.72 28.72 28.66 28.67 0.0M
2024-06-26 28.83 28.83 28.62 28.62 0.0M
2024-06-25 29.13 29.13 28.86 28.86 0.0M
2024-06-24 29.01 29.22 29.01 29.22 0.0M
2024-06-21 28.92 28.93 28.90 28.90 0.0M
2024-06-20 29.00 29.04 28.93 28.93 0.0M
2024-06-19 28.95 28.95 28.91 28.93 0.0M
2024-06-18 28.88 28.97 28.86 28.97 0.0M
2024-06-17 28.65 28.72 28.63 28.72 0.0M
2024-06-14 28.84 28.84 28.61 28.61 0.0M
2024-06-13 28.84 28.84 28.62 28.67 0.0M
2024-06-12 28.76 29.00 28.76 28.95 0.0M
2024-06-11 28.89 28.89 28.66 28.66 0.0M
2024-06-10 28.66 28.74 28.66 28.74 0.0M
2024-06-07 28.88 28.88 28.67 28.87 0.0M
2024-06-06 28.90 28.90 28.89 28.90 0.0M
2024-06-05 28.77 28.81 28.76 28.81 0.0M
2024-06-04 28.77 28.77 28.60 28.60 0.0M
2024-06-03 29.03 29.03 28.74 28.74 0.0M
2024-05-31 28.52 28.54 28.52 28.54 0.0M
2024-05-30 28.32 28.53 28.32 28.53 0.0M
2024-05-29 28.69 28.69 28.45 28.45 0.0M
2024-05-28 29.06 29.06 28.91 28.91 0.0M
2024-05-27 29.07 29.07 29.00 29.05 0.0M
2024-05-24 29.00 29.11 29.00 29.11 0.0M
2024-05-23 29.38 29.38 29.15 29.17 0.0M
2024-05-22 29.38 29.38 29.32 29.32 0.0M
2024-05-21 29.39 29.39 29.35 29.35 0.0M
2024-05-20 29.40 29.49 29.40 29.49 0.0M
2024-05-17 29.34 29.34 29.31 29.31 0.0M
2024-05-16 29.46 29.46 29.40 29.46 0.0M
2024-05-15 29.14 29.34 29.11 29.34 0.0M
2024-05-14 29.00 29.04 29.00 29.04 0.0M
2024-05-13 29.04 29.06 29.04 29.06 0.0M
2024-05-10 28.96 29.03 28.96 28.99 0.0M
2024-05-09 28.68 28.83 28.65 28.83 0.0M
2024-05-08 28.71 28.71 28.67 28.68 0.0M
2024-05-07 28.67 28.78 28.67 28.78 0.0M
2024-05-06 28.49 28.54 28.49 28.54 0.0M
2024-05-03 28.19 28.43 28.19 28.33 0.0M
2024-05-02 28.13 28.19 28.08 28.08 0.0M
2024-04-30 28.45 28.48 28.35 28.35 0.0M
2024-04-29 28.33 28.47 28.30 28.47 0.0M
2024-04-26 28.23 28.29 28.18 28.29 0.0M
2024-04-25 28.36 28.36 28.09 28.09 0.0M
2024-04-24 28.23 28.24 28.18 28.18 0.0M
2024-04-23 28.06 28.27 28.06 28.27 0.0M
2024-04-22 28.00 28.02 27.92 27.92 0.0M
2024-04-19 27.68 27.82 27.68 27.82 0.0M
2024-04-18 27.88 28.00 27.88 28.00 0.0M
2024-04-17 27.97 28.08 27.82 27.82 0.0M
2024-04-16 27.97 28.15 27.76 28.03 0.0M
2024-04-15 28.36 28.36 28.33 28.33 0.0M
2024-04-12 28.61 28.61 28.22 28.22 0.0M
2024-04-11 28.64 28.64 28.47 28.47 0.0M
2024-04-10 29.14 29.14 28.70 28.70 0.0M
2024-04-09 29.01 29.03 28.91 28.91 0.0M
2024-04-08 28.95 29.07 28.94 29.03 0.0M
2024-04-05 28.80 28.93 28.80 28.93 0.0M
2024-04-04 29.16 29.25 29.16 29.25 0.0M
2024-04-03 29.03 29.12 28.96 29.12 0.0M
2024-04-02 29.30 29.30 28.98 28.98 0.0M
2024-03-28 29.40 29.52 29.40 29.51 0.0M
2024-03-27 29.17 29.29 29.17 29.29 0.0M
2024-03-26 29.17 29.21 29.10 29.10 0.0M
2024-03-25 29.17 29.17 29.07 29.07 0.0M
2024-03-22 29.36 29.38 29.13 29.13 0.0M
2024-03-21 29.28 29.35 29.16 29.31 0.0M
2024-03-20 28.84 28.90 28.83 28.90 0.0M
2024-03-19 28.72 28.72 28.50 28.68 0.0M
2024-03-18 28.60 28.72 28.39 28.72 0.0M
2024-03-15 28.62 28.65 28.50 28.56 0.0M
2024-03-14 28.91 28.92 28.72 28.72 0.0M
2024-03-13 28.79 28.90 28.76 28.90 0.0M
2024-03-12 28.72 28.74 28.70 28.74 0.0M
2024-03-11 28.54 28.58 28.46 28.57 0.0M
2024-03-08 28.72 28.79 28.66 28.72 0.0M
2024-03-07 28.48 28.72 28.48 28.67 0.0M
2024-03-06 28.30 28.59 28.30 28.59 0.0M
2024-03-05 28.46 28.47 28.30 28.30 0.0M
2024-03-04 28.41 28.50 28.41 28.50 0.0M
2024-03-01 28.25 28.36 28.17 28.28 0.0M
2024-02-29 28.12 28.22 28.01 28.22 0.0M
2024-02-28 28.22 28.22 28.18 28.18 0.0M
2024-02-27 28.22 28.25 28.21 28.25 0.0M
2024-02-26 28.25 28.30 28.24 28.24 0.0M
2024-02-23 28.18 28.28 28.16 28.16 0.0M
2024-02-22 27.92 28.12 27.85 28.12 0.0M
2024-02-21 27.77 27.86 27.72 27.82 0.0M
2024-02-20 27.80 27.97 27.75 27.78 0.0M
2024-02-19 27.96 27.96 27.84 27.84 0.0M
2024-02-16 28.11 28.13 28.05 28.05 0.0M
2024-02-15 27.86 27.94 27.72 27.94 0.0M
2024-02-14 27.55 27.68 27.50 27.68 0.0M
2024-02-13 28.02 28.02 27.51 27.51 0.0M
2024-02-12 27.82 28.04 27.82 28.04 0.0M
2024-02-09 27.64 27.73 27.64 27.70 0.0M
2024-02-08 27.59 27.59 27.57 27.57 0.0M
2024-02-07 27.50 27.70 27.42 27.65 0.0M
2024-02-06 27.27 27.57 27.24 27.32 0.0M
2024-02-05 27.49 27.49 27.33 27.33 0.0M
2024-02-02 27.55 27.55 27.49 27.53 0.0M
2024-02-01 27.30 27.37 27.21 27.21 0.0M
2024-01-31 27.50 27.63 27.48 27.48 0.0M
2024-01-30 27.48 27.48 27.36 27.47 0.0M
2024-01-29 27.29 27.35 27.28 27.35 0.0M
2024-01-26 27.34 27.47 27.31 27.31 0.0M
2024-01-25 27.28 27.30 27.01 27.30 0.0M
2024-01-24 27.42 27.52 27.42 27.52 0.0M
2024-01-23 27.49 27.49 27.31 27.31 0.0M
2024-01-22 27.33 27.45 27.33 27.45 0.0M
2024-01-19 27.13 27.18 27.07 27.16 0.0M
2024-01-18 26.93 26.93 26.81 26.90 0.0M
2024-01-17 26.95 26.95 26.88 26.88 0.0M
2024-01-16 27.06 27.10 27.02 27.10 0.0M
2024-01-15 27.22 27.22 27.08 27.17 0.0M
2024-01-12 27.26 27.26 27.18 27.18 0.0M
2024-01-11 27.37 27.37 27.10 27.10 0.0M
2024-01-10 27.33 27.33 27.25 27.26 0.0M
2024-01-09 27.41 27.41 27.31 27.34 0.0M
2024-01-08 27.24 27.26 27.22 27.25 0.0M
2024-01-05 27.21 27.30 27.10 27.25 0.0M
2024-01-04 27.32 27.35 27.28 27.35 0.0M
2024-01-03 27.60 27.67 27.34 27.34 0.0M
2024-01-02 27.64 27.81 27.43 27.60 0.0M