UBS MSCI EM Soc Responsible UCITS ETF USD dis

UEF5
🏛️ Deutschland →
14.18
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 13.14 13.14 13.06 13.06 0.0M
2024-12-27 13.20 13.22 13.12 13.18 0.0M
2024-12-23 13.20 13.23 13.16 13.21 0.0M
2024-12-20 13.18 13.24 13.08 13.24 0.0M
2024-12-19 13.24 13.28 13.21 13.27 0.2M
2024-12-18 13.36 13.37 13.31 13.31 0.0M
2024-12-17 13.29 13.30 13.22 13.30 0.0M
2024-12-16 13.36 13.38 13.33 13.38 0.1M
2024-12-13 13.44 13.44 13.37 13.38 0.0M
2024-12-12 13.49 13.50 13.37 13.38 0.0M
2024-12-11 13.38 13.40 13.31 13.40 0.0M
2024-12-10 13.25 13.36 13.25 13.28 0.0M
2024-12-09 13.30 13.49 13.30 13.43 0.0M
2024-12-06 13.14 13.20 13.14 13.20 0.0M
2024-12-05 13.14 13.19 13.14 13.17 0.0M
2024-12-04 13.17 13.21 13.14 13.17 0.0M
2024-12-03 13.21 13.21 13.00 13.09 0.0M
2024-12-02 13.06 13.17 13.06 13.17 0.1M
2024-11-29 12.91 12.95 12.89 12.95 0.1M
2024-11-28 12.94 12.94 12.88 12.88 0.0M
2024-11-27 13.14 13.14 12.96 12.96 0.0M
2024-11-26 13.06 13.11 13.05 13.07 0.0M
2024-11-25 13.18 13.19 13.07 13.14 0.0M
2024-11-22 13.10 13.21 13.10 13.21 0.1M
2024-11-21 12.99 13.06 12.97 13.05 0.0M
2024-11-20 13.05 13.08 13.01 13.08 0.1M
2024-11-19 13.04 13.04 12.91 12.94 0.0M
2024-11-18 12.90 13.03 12.86 13.03 0.0M
2024-11-15 12.97 12.97 12.88 12.89 0.0M
2024-11-14 12.91 12.94 12.91 12.91 0.5M
2024-11-13 13.03 13.04 12.94 12.99 0.0M
2024-11-12 13.00 13.05 12.91 13.04 0.1M
2024-11-11 13.21 13.21 13.15 13.17 0.1M
2024-11-08 13.27 13.28 13.12 13.18 0.1M
2024-11-07 13.34 13.49 13.30 13.36 0.1M
2024-11-06 13.20 13.23 13.10 13.20 0.0M
2024-11-05 13.12 13.17 13.09 13.17 0.0M
2024-11-04 12.99 13.06 12.99 13.01 0.0M
2024-11-01 12.93 13.02 12.91 13.02 0.0M
2024-10-31 12.89 12.92 12.80 12.89 0.0M
2024-10-30 13.11 13.13 13.03 13.06 0.0M
2024-10-29 13.15 13.30 13.15 13.26 0.0M
2024-10-28 13.26 13.27 13.20 13.27 0.0M
2024-10-25 13.24 13.33 13.23 13.33 0.0M
2024-10-24 13.28 13.28 13.20 13.22 0.0M
2024-10-23 13.35 13.38 13.26 13.26 0.0M
2024-10-22 13.28 13.30 13.19 13.29 0.0M
2024-10-21 13.26 13.28 13.19 13.24 0.0M
2024-10-18 13.39 13.47 13.38 13.42 0.0M
2024-10-17 13.26 13.26 13.16 13.23 0.0M
2024-10-16 13.18 13.31 13.16 13.31 0.0M
2024-10-15 13.25 13.25 13.16 13.22 0.0M
2024-10-14 13.32 13.41 13.29 13.36 0.0M
2024-10-11 13.21 13.35 13.21 13.35 0.0M
2024-10-10 13.30 13.31 13.21 13.31 0.0M
2024-10-09 13.16 13.30 13.12 13.30 0.0M
2024-10-08 13.17 13.29 13.05 13.29 0.0M
2024-10-07 13.57 13.60 13.53 13.54 0.0M
2024-10-04 13.40 13.44 13.34 13.36 0.0M
2024-10-03 13.36 13.36 13.22 13.28 0.0M
2024-10-02 13.35 13.42 13.27 13.27 0.0M
2024-10-01 13.01 13.09 12.94 13.09 0.0M
2024-09-30 13.14 13.14 12.96 12.96 0.0M
2024-09-27 13.16 13.24 13.14 13.22 0.1M
2024-09-26 12.93 13.18 12.93 13.14 0.0M
2024-09-25 12.61 12.77 12.61 12.77 0.0M
2024-09-24 12.62 12.77 12.60 12.77 0.0M
2024-09-23 12.33 12.48 12.33 12.48 0.0M
2024-09-20 12.26 12.32 12.26 12.30 0.0M
2024-09-19 12.23 12.28 12.21 12.27 0.0M
2024-09-18 12.14 12.15 12.10 12.11 0.0M
2024-09-17 12.14 12.19 12.12 12.19 0.0M
2024-09-16 12.11 12.12 12.06 12.11 0.0M
2024-09-13 12.08 12.09 12.05 12.09 0.0M
2024-09-12 12.08 12.08 12.02 12.02 0.0M
2024-09-11 11.90 11.90 11.81 11.87 0.0M
2024-09-10 11.87 11.92 11.85 11.90 0.0M
2024-09-09 11.84 11.89 11.83 11.86 0.0M
2024-09-06 11.89 11.94 11.74 11.78 0.0M
2024-09-05 11.89 11.98 11.89 11.91 0.0M
2024-09-04 11.81 11.94 11.80 11.94 0.0M
2024-09-03 12.10 12.12 11.97 12.03 0.0M
2024-09-02 12.16 12.16 12.11 12.16 0.0M
2024-08-30 12.22 12.23 12.17 12.17 0.0M
2024-08-29 12.09 12.20 12.09 12.20 0.0M
2024-08-28 12.06 12.13 12.06 12.08 0.1M
2024-08-27 12.05 12.06 12.02 12.06 0.0M
2024-08-26 12.11 12.12 12.05 12.08 0.0M
2024-08-23 12.05 12.14 12.04 12.14 0.0M
2024-08-22 12.10 12.13 12.02 12.02 0.0M
2024-08-21 12.10 12.17 12.08 12.13 0.1M
2024-08-20 12.23 12.25 12.14 12.16 0.0M
2024-08-19 12.19 12.30 12.18 12.30 0.2M
2024-08-16 12.14 12.17 12.10 12.14 0.0M
2024-08-15 11.88 12.07 11.88 12.07 0.0M
2024-08-14 11.85 11.91 11.83 11.87 0.0M
2024-08-13 11.84 11.91 11.82 11.91 0.0M
2024-08-12 11.84 11.88 11.80 11.88 0.0M
2024-08-09 11.78 11.84 11.73 11.81 0.0M
2024-08-08 11.52 11.71 11.46 11.71 0.1M
2024-08-07 11.53 11.66 11.53 11.63 0.0M
2024-08-06 11.47 11.49 11.37 11.47 0.0M
2024-08-05 11.25 11.40 11.08 11.38 0.0M
2024-08-02 11.94 11.96 11.73 11.78 0.0M
2024-08-01 12.30 12.33 12.22 12.22 0.0M
2024-07-31 12.23 12.35 12.23 12.33 0.0M
2024-07-30 12.08 12.13 12.08 12.12 0.0M
2024-07-29 12.13 12.17 12.06 12.06 0.0M
2024-07-26 12.07 12.13 12.07 12.13 0.0M
2024-07-25 11.98 12.04 11.91 12.04 0.0M
2024-07-24 12.16 12.18 12.10 12.10 0.0M
2024-07-23 12.17 12.27 12.17 12.27 0.1M
2024-07-22 12.18 12.26 12.18 12.21 0.0M
2024-07-19 12.21 12.22 12.18 12.19 0.0M
2024-07-18 12.36 12.37 12.28 12.28 0.0M
2024-07-17 12.44 12.44 12.32 12.34 0.0M
2024-07-16 12.48 12.52 12.46 12.49 0.0M
2024-07-15 12.50 12.52 12.45 12.46 0.1M
2024-07-12 12.56 12.65 12.50 12.65 0.1M
2024-07-11 12.61 12.63 12.57 12.62 0.0M
2024-07-10 12.48 12.51 12.47 12.51 0.0M
2024-07-09 12.47 12.48 12.43 12.48 0.0M
2024-07-08 12.43 12.45 12.41 12.42 0.0M
2024-07-05 12.46 12.46 12.35 12.41 0.0M
2024-07-04 12.44 12.46 12.41 12.41 0.0M
2024-07-03 12.32 12.44 12.32 12.44 0.0M
2024-07-02 12.23 12.32 12.23 12.32 0.1M
2024-07-01 12.31 12.32 12.27 12.32 0.0M
2024-06-28 12.33 12.36 12.31 12.34 0.0M
2024-06-27 12.28 12.30 12.25 12.27 0.0M
2024-06-26 12.35 12.37 12.27 12.31 0.0M
2024-06-25 12.28 12.29 12.23 12.23 0.0M
2024-06-24 12.29 12.35 12.28 12.33 0.0M
2024-06-21 12.37 12.40 12.33 12.37 0.0M
2024-06-20 12.46 12.46 12.34 12.38 0.1M
2024-06-19 12.43 12.47 12.40 12.43 0.0M
2024-06-18 12.20 12.30 12.20 12.30 0.0M
2024-06-17 12.17 12.17 12.13 12.16 0.0M
2024-06-14 12.11 12.14 12.08 12.13 0.0M
2024-06-13 12.05 12.06 12.01 12.06 0.0M
2024-06-12 11.99 12.01 11.94 12.01 0.0M
2024-06-11 11.96 11.97 11.91 11.96 0.0M
2024-06-10 11.89 11.98 11.89 11.98 0.0M
2024-06-07 11.89 11.91 11.85 11.90 0.1M
2024-06-06 11.83 11.89 11.83 11.86 0.0M
2024-06-05 11.71 11.82 11.71 11.82 0.0M
2024-06-04 11.58 11.65 11.57 11.59 0.0M
2024-06-03 11.81 11.81 11.69 11.73 0.0M
2024-05-31 11.63 11.63 11.54 11.54 0.0M
2024-05-30 11.74 11.80 11.74 11.80 0.0M
2024-05-29 11.91 11.91 11.82 11.83 0.0M
2024-05-28 12.05 12.05 11.97 12.00 0.0M
2024-05-27 12.06 12.07 12.04 12.07 0.0M
2024-05-24 11.95 11.98 11.95 11.97 0.0M
2024-05-23 12.07 12.08 11.99 12.04 0.0M
2024-05-22 12.04 12.10 12.03 12.04 0.0M
2024-05-21 12.00 12.03 12.00 12.02 0.0M
2024-05-20 12.17 12.17 12.08 12.11 0.0M
2024-05-17 12.12 12.17 12.12 12.16 0.0M
2024-05-16 12.11 12.15 12.09 12.14 0.0M
2024-05-15 12.02 12.11 12.00 12.11 0.0M
2024-05-14 11.99 12.01 11.96 12.01 0.0M
2024-05-13 11.94 11.98 11.94 11.98 0.0M
2024-05-10 11.93 11.96 11.90 11.92 0.0M
2024-05-09 11.84 11.87 11.82 11.84 0.0M
2024-05-08 11.82 11.82 11.75 11.80 0.0M
2024-05-07 11.83 11.84 11.79 11.84 0.0M
2024-05-06 11.87 11.91 11.84 11.88 0.0M
2024-05-03 11.76 11.83 11.74 11.83 0.0M
2024-05-02 11.67 11.73 11.65 11.73 0.0M
2024-04-30 11.63 11.63 11.54 11.56 0.0M
2024-04-29 11.61 11.64 11.60 11.64 0.0M
2024-04-26 11.51 11.59 11.48 11.59 0.0M
2024-04-25 11.37 11.38 11.28 11.35 0.0M
2024-04-24 11.50 11.50 11.40 11.44 0.0M
2024-04-23 11.35 11.42 11.35 11.42 0.0M
2024-04-22 11.28 11.33 11.25 11.32 0.0M
2024-04-19 11.15 11.25 11.14 11.25 0.0M
2024-04-18 11.39 11.39 11.27 11.34 0.0M
2024-04-17 11.30 11.34 11.23 11.23 0.0M
2024-04-16 11.35 11.35 11.27 11.32 0.0M
2024-04-15 11.64 11.64 11.56 11.56 0.0M
2024-04-12 11.74 11.76 11.60 11.63 0.0M
2024-04-11 11.76 11.76 11.71 11.76 0.0M
2024-04-10 11.79 11.81 11.66 11.69 0.0M
2024-04-09 11.69 11.74 11.68 11.73 0.0M
2024-04-08 11.60 11.65 11.59 11.65 0.0M
2024-04-05 11.55 11.59 11.52 11.59 0.0M
2024-04-04 11.59 11.71 11.59 11.71 0.0M
2024-04-03 11.61 11.61 11.53 11.60 0.1M
2024-04-02 11.72 11.77 11.67 11.70 0.0M
2024-03-28 11.66 11.69 11.62 11.69 0.0M
2024-03-27 11.57 11.65 11.57 11.65 0.4M
2024-03-26 11.62 11.63 11.58 11.59 0.0M
2024-03-25 11.57 11.60 11.56 11.59 0.0M
2024-03-22 11.59 11.61 11.55 11.60 0.0M
2024-03-21 11.65 11.67 11.63 11.66 0.0M
2024-03-20 11.45 11.52 11.45 11.51 0.0M
2024-03-19 11.51 11.51 11.46 11.50 0.0M
2024-03-18 11.62 11.65 11.54 11.57 0.0M
2024-03-15 11.61 11.65 11.58 11.60 0.0M
2024-03-14 11.68 11.71 11.66 11.69 0.0M
2024-03-13 11.67 11.69 11.66 11.69 0.0M
2024-03-12 11.71 11.75 11.67 11.72 0.0M
2024-03-11 11.62 11.62 11.56 11.61 0.0M
2024-03-08 11.58 11.62 11.56 11.58 0.0M
2024-03-07 11.47 11.54 11.47 11.54 0.0M
2024-03-06 11.50 11.54 11.49 11.54 0.0M
2024-03-05 11.42 11.42 11.38 11.38 0.0M
2024-03-04 11.55 11.56 11.48 11.49 0.0M
2024-03-01 11.50 11.52 11.44 11.52 0.0M
2024-02-29 11.42 11.43 11.35 11.40 0.1M
2024-02-28 11.42 11.42 11.35 11.36 0.0M
2024-02-27 11.40 11.47 11.40 11.46 0.0M
2024-02-26 11.39 11.44 11.38 11.41 0.0M
2024-02-23 11.47 11.47 11.43 11.45 0.0M
2024-02-22 11.43 11.47 11.42 11.46 0.0M
2024-02-21 11.38 11.38 11.32 11.35 0.0M
2024-02-20 11.35 11.37 11.31 11.35 0.0M
2024-02-19 11.40 11.42 11.36 11.42 0.0M
2024-02-16 11.41 11.44 11.38 11.41 0.0M
2024-02-15 11.32 11.33 11.28 11.32 0.0M
2024-02-14 11.23 11.30 11.22 11.30 0.0M
2024-02-13 11.34 11.36 11.18 11.20 0.0M
2024-02-12 11.25 11.40 11.24 11.39 0.0M
2024-02-09 11.18 11.25 11.17 11.21 0.1M
2024-02-08 11.24 11.25 11.20 11.23 0.0M
2024-02-07 11.22 11.25 11.20 11.25 0.0M
2024-02-06 11.20 11.26 11.17 11.26 0.0M
2024-02-05 11.00 11.03 10.97 11.00 0.0M
2024-02-02 10.99 11.03 10.96 11.00 0.0M
2024-02-01 10.99 10.99 10.93 10.96 0.0M
2024-01-31 11.01 11.06 10.96 11.06 0.0M
2024-01-30 11.03 11.05 10.99 11.05 0.0M
2024-01-29 11.14 11.15 11.09 11.09 0.0M
2024-01-26 11.03 11.11 11.02 11.11 0.0M
2024-01-25 11.12 11.14 11.06 11.13 0.0M
2024-01-24 11.11 11.18 11.11 11.18 0.0M
2024-01-23 10.93 11.04 10.90 11.02 0.1M
2024-01-22 10.87 10.92 10.86 10.88 0.1M
2024-01-19 11.00 11.00 10.88 10.95 0.1M
2024-01-18 10.86 10.91 10.85 10.90 0.1M
2024-01-17 10.74 10.80 10.74 10.79 0.2M
2024-01-16 11.01 11.04 11.00 11.03 0.2M
2024-01-15 11.19 11.19 11.11 11.11 0.0M
2024-01-12 11.10 11.21 11.10 11.21 0.0M
2024-01-11 11.15 11.17 11.09 11.09 0.0M
2024-01-10 11.07 11.11 11.04 11.06 0.0M
2024-01-09 11.16 11.16 11.09 11.14 0.0M
2024-01-08 11.15 11.23 11.10 11.23 0.0M
2024-01-05 11.25 11.25 11.17 11.24 0.1M
2024-01-04 11.30 11.30 11.20 11.26 0.1M
2024-01-03 11.35 11.35 11.23 11.25 0.1M
2024-01-02 11.42 11.44 11.36 11.41 0.1M