UBS MSCI EMU Value UCITS ETF EUR acc (AW1T)

AW1T
🏛️ 독일 →
18.89
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.72 13.73 13.70 13.73 0.0M
2023-12-28 13.78 13.78 13.70 13.70 0.0M
2023-12-27 13.75 13.75 13.75 13.75 0.0M
2023-12-22 13.72 13.73 13.72 13.73 0.0M
2023-12-21 13.66 13.69 13.63 13.69 0.0M
2023-12-20 13.69 13.72 13.69 13.72 0.0M
2023-12-19 13.64 13.67 13.64 13.66 0.0M
2023-12-18 13.65 13.66 13.65 13.65 0.0M
2023-12-15 13.74 13.74 13.74 13.74 0.0M
2023-12-14 13.74 13.74 13.68 13.68 0.0M
2023-12-13 13.61 13.63 13.59 13.59 0.0M
2023-12-12 13.66 13.66 13.62 13.62 0.0M
2023-12-11 13.63 13.66 13.63 13.66 0.0M
2023-12-08 13.53 13.64 13.53 13.64 0.0M
2023-12-07 13.54 13.54 13.52 13.53 0.0M
2023-12-06 13.48 13.55 13.48 13.55 0.0M
2023-12-05 13.37 13.46 13.37 13.46 0.0M
2023-12-04 13.35 13.37 13.35 13.37 0.0M
2023-12-01 13.33 13.36 13.32 13.36 0.0M
2023-11-30 13.24 13.27 13.24 13.26 0.0M
2023-11-29 13.15 13.21 13.15 13.21 0.0M
2023-11-28 13.10 13.16 13.10 13.16 0.0M
2023-11-27 13.15 13.16 13.12 13.12 0.0M
2023-11-24 13.11 13.16 13.11 13.16 0.0M
2023-11-23 13.06 13.11 13.06 13.11 0.0M
2023-11-22 13.07 13.07 13.05 13.05 0.0M
2023-11-21 13.10 13.10 13.04 13.04 0.0M
2023-11-20 13.14 13.14 13.10 13.10 0.0M
2023-11-17 13.03 13.11 13.03 13.11 0.0M
2023-11-16 13.03 13.03 12.98 12.98 0.0M
2023-11-15 13.01 13.05 13.00 13.00 0.0M
2023-11-14 12.85 12.99 12.84 12.99 0.0M
2023-11-13 12.75 12.82 12.75 12.82 0.0M
2023-11-10 12.75 12.75 12.72 12.72 0.0M
2023-11-09 12.69 12.78 12.69 12.78 0.0M
2023-11-08 12.58 12.72 12.58 12.67 0.0M
2023-11-07 12.68 12.68 12.66 12.66 0.0M
2023-11-06 12.81 12.81 12.74 12.74 0.0M
2023-11-03 12.81 12.81 12.78 12.79 0.0M
2023-11-02 12.74 12.76 12.74 12.76 0.0M
2023-11-01 12.52 12.58 12.52 12.58 0.0M
2023-10-31 12.42 12.51 12.42 12.48 0.0M
2023-10-30 12.36 12.42 12.36 12.40 0.0M
2023-10-27 12.47 12.47 12.32 12.32 0.0M
2023-10-26 12.37 12.45 12.35 12.45 0.0M
2023-10-25 12.45 12.48 12.45 12.48 0.0M
2023-10-24 12.43 12.46 12.43 12.46 0.0M
2023-10-23 12.45 12.45 12.37 12.45 0.0M
2023-10-20 12.50 12.50 12.44 12.44 0.0M
2023-10-19 12.64 12.64 12.62 12.62 0.0M
2023-10-18 12.84 12.84 12.74 12.74 0.0M
2023-10-17 12.84 12.86 12.82 12.86 0.0M
2023-10-16 12.88 12.88 12.84 12.87 0.0M
2023-10-13 12.92 12.92 12.82 12.82 0.0M
2023-10-12 13.02 13.04 12.93 12.93 0.0M
2023-10-11 12.91 12.97 12.91 12.97 0.0M
2023-10-10 12.83 12.93 12.83 12.93 0.0M
2023-10-09 12.70 12.71 12.69 12.71 0.0M
2023-10-06 12.65 12.74 12.65 12.74 0.0M
2023-10-05 12.64 12.64 12.61 12.63 0.0M
2023-10-04 12.59 12.69 12.59 12.63 0.0M
2023-10-03 12.78 12.78 12.66 12.66 0.0M
2023-10-02 13.01 13.01 12.82 12.82 0.0M
2023-09-29 12.98 13.08 12.98 12.99 0.0M
2023-09-28 12.92 12.98 12.88 12.98 0.0M
2023-09-27 12.91 12.91 12.90 12.90 0.0M
2023-09-26 12.98 12.98 12.95 12.95 0.0M
2023-09-25 13.08 13.09 13.02 13.02 0.0M
2023-09-22 13.15 13.15 13.13 13.13 0.0M
2023-09-21 13.25 13.25 13.19 13.21 0.0M
2023-09-20 13.27 13.35 13.27 13.35 0.0M
2023-09-19 13.14 13.22 13.14 13.22 0.0M
2023-09-18 13.27 13.27 13.16 13.16 0.0M
2023-09-15 13.36 13.36 13.28 13.28 0.0M
2023-09-14 13.04 13.23 13.04 13.23 0.0M
2023-09-13 13.06 13.06 12.98 13.06 0.0M
2023-09-12 13.11 13.11 13.10 13.10 0.0M
2023-09-11 13.06 13.10 13.06 13.10 0.0M
2023-09-08 12.97 12.97 12.90 12.97 0.0M
2023-09-07 12.91 12.95 12.91 12.94 0.0M
2023-09-06 12.96 12.96 12.91 12.92 0.0M
2023-09-05 12.96 13.03 12.96 13.01 0.0M
2023-09-04 13.16 13.16 13.05 13.05 0.0M
2023-09-01 13.14 13.16 13.08 13.08 0.0M
2023-08-31 13.16 13.17 13.12 13.12 0.0M
2023-08-30 13.20 13.20 13.14 13.14 0.0M
2023-08-29 13.12 13.17 13.12 13.17 0.0M
2023-08-28 13.02 13.06 12.99 13.06 0.0M
2023-08-25 12.90 12.98 12.90 12.94 0.0M
2023-08-24 13.03 13.03 12.90 12.90 0.0M
2023-08-23 12.98 12.98 12.93 12.93 0.0M
2023-08-22 12.94 13.00 12.94 12.94 0.0M
2023-08-21 12.88 12.96 12.88 12.88 0.0M
2023-08-18 12.83 12.85 12.80 12.85 0.0M
2023-08-17 12.90 12.97 12.89 12.89 0.0M
2023-08-16 12.91 12.94 12.91 12.94 0.0M
2023-08-15 13.07 13.07 12.92 12.94 0.0M
2023-08-14 13.04 13.09 13.04 13.06 0.0M
2023-08-11 13.11 13.11 13.04 13.04 0.0M
2023-08-10 13.10 13.17 13.10 13.16 0.0M
2023-08-09 13.07 13.08 13.03 13.03 0.0M
2023-08-08 12.96 12.96 12.86 12.91 0.0M
2023-08-07 13.01 13.07 12.99 13.07 0.0M
2023-08-04 12.99 13.05 12.97 13.05 0.0M
2023-08-03 12.95 12.97 12.95 12.96 0.0M
2023-08-02 13.07 13.10 13.02 13.02 0.0M
2023-08-01 13.36 13.36 13.21 13.21 0.0M
2023-07-31 13.37 13.41 13.37 13.37 0.0M
2023-07-28 13.35 13.38 13.34 13.38 0.0M
2023-07-27 13.27 13.38 13.27 13.38 0.0M
2023-07-26 13.26 13.26 13.14 13.21 0.0M
2023-07-25 13.23 13.25 13.23 13.25 0.0M
2023-07-24 13.16 13.24 13.16 13.24 0.0M
2023-07-21 13.19 13.21 13.19 13.21 0.0M
2023-07-20 13.07 13.18 13.07 13.18 0.0M
2023-07-19 13.06 13.06 13.03 13.04 0.0M
2023-07-18 12.90 13.01 12.90 13.01 0.0M
2023-07-17 12.90 12.92 12.90 12.92 0.0M
2023-07-14 13.00 13.00 12.95 12.95 0.0M
2023-07-13 12.95 13.02 12.95 13.02 0.0M
2023-07-12 12.82 12.95 12.82 12.95 0.0M
2023-07-11 12.70 12.78 12.70 12.78 0.0M
2023-07-10 12.63 12.71 12.63 12.67 0.0M
2023-07-07 12.59 12.67 12.59 12.65 0.0M
2023-07-06 12.81 12.81 12.60 12.60 0.0M
2023-07-05 12.95 12.96 12.92 12.92 0.0M
2023-07-04 13.08 13.08 13.03 13.03 0.0M
2023-07-03 13.03 13.10 13.03 13.06 0.0M
2023-06-30 12.92 13.00 12.92 12.98 0.0M
2023-06-29 12.88 12.90 12.86 12.86 0.0M
2023-06-28 12.83 12.86 12.83 12.85 0.0M
2023-06-27 12.77 12.77 12.71 12.77 0.0M
2023-06-26 12.76 12.76 12.66 12.69 0.0M
2023-06-23 12.69 12.76 12.61 12.76 0.0M
2023-06-22 12.69 12.72 12.69 12.72 0.0M
2023-06-21 12.83 12.83 12.82 12.82 0.0M
2023-06-20 12.83 12.83 12.83 12.83 0.0M
2023-06-19 12.90 12.90 12.86 12.86 0.0M
2023-06-16 12.90 12.95 12.90 12.95 0.0M
2023-06-15 12.88 12.90 12.86 12.89 0.1M
2023-06-14 12.82 12.99 12.82 12.93 0.0M
2023-06-13 12.82 12.82 12.75 12.82 0.0M
2023-06-12 12.77 12.78 12.77 12.78 0.0M
2023-06-09 12.80 12.80 12.75 12.75 0.0M
2023-06-08 12.80 12.84 12.80 12.81 0.0M
2023-06-07 12.76 12.77 12.76 12.77 0.0M
2023-06-06 12.70 12.77 12.67 12.77 0.0M
2023-06-05 12.80 12.82 12.71 12.71 0.0M
2023-06-02 12.64 12.77 12.64 12.77 0.0M
2023-06-01 12.51 12.56 12.51 12.56 0.0M
2023-05-31 12.54 12.59 12.45 12.45 0.0M
2023-05-30 12.73 12.74 12.65 12.65 0.0M
2023-05-29 12.75 12.75 12.74 12.74 0.0M
2023-05-26 12.70 12.77 12.66 12.77 0.0M
2023-05-25 12.71 12.71 12.65 12.65 0.0M
2023-05-24 12.87 12.87 12.74 12.75 0.0M
2023-05-23 12.91 12.96 12.91 12.96 0.0M
2023-05-22 12.92 12.98 12.92 12.95 0.0M
2023-05-19 12.88 12.98 12.88 12.94 0.0M
2023-05-18 12.84 12.91 12.84 12.86 0.0M
2023-05-17 12.70 12.76 12.70 12.75 0.0M
2023-05-16 12.75 12.80 12.74 12.74 0.0M
2023-05-15 12.81 12.81 12.79 12.79 0.0M
2023-05-12 12.76 12.79 12.76 12.76 0.0M
2023-05-11 12.79 12.79 12.72 12.72 0.0M
2023-05-10 12.85 12.85 12.75 12.75 0.0M
2023-05-09 12.82 12.82 12.76 12.80 0.0M
2023-05-08 12.79 12.84 12.79 12.83 0.0M
2023-05-05 12.64 12.79 12.64 12.79 0.0M
2023-05-04 12.62 12.62 12.52 12.57 0.0M
2023-05-03 12.66 12.66 12.64 12.64 0.0M
2023-05-02 12.84 12.84 12.60 12.60 0.0M
2023-04-28 12.84 12.84 12.69 12.82 0.0M
2023-04-27 12.74 12.79 12.74 12.79 0.0M
2023-04-26 12.74 12.77 12.74 12.77 0.0M
2023-04-25 12.77 12.80 12.77 12.80 0.0M
2023-04-24 12.80 12.85 12.80 12.85 0.0M
2023-04-21 12.75 12.81 12.75 12.81 0.0M
2023-04-20 12.88 12.88 12.79 12.79 0.0M
2023-04-19 12.83 12.90 12.83 12.90 0.0M
2023-04-18 12.82 12.87 12.82 12.85 0.0M
2023-04-17 12.83 12.83 12.78 12.78 0.0M
2023-04-14 12.73 12.81 12.73 12.81 0.0M
2023-04-13 12.72 12.72 12.70 12.70 0.0M
2023-04-12 12.69 12.73 12.69 12.71 0.0M
2023-04-11 12.71 12.71 12.66 12.67 0.0M
2023-04-06 12.53 12.60 12.53 12.60 0.0M
2023-04-05 12.55 12.55 12.48 12.48 0.0M
2023-04-04 12.60 12.64 12.54 12.54 0.0M
2023-04-03 12.55 12.56 12.54 12.54 0.0M
2023-03-31 12.48 12.50 12.48 12.50 0.0M
2023-03-30 12.36 12.48 12.36 12.45 0.0M
2023-03-29 12.22 12.30 12.22 12.30 0.0M
2023-03-28 12.22 12.22 12.13 12.15 0.0M
2023-03-27 12.10 12.10 12.08 12.08 0.0M
2023-03-24 12.10 12.10 11.84 11.94 0.0M
2023-03-23 12.17 12.19 12.17 12.19 0.0M
2023-03-22 12.23 12.31 12.23 12.24 0.0M
2023-03-21 12.13 12.27 12.13 12.25 0.0M
2023-03-20 11.84 11.99 11.84 11.99 0.0M
2023-03-17 12.12 12.12 11.84 11.84 0.0M
2023-03-16 12.13 12.13 11.94 12.02 0.0M
2023-03-15 12.34 12.34 11.90 11.90 0.0M
2023-03-14 12.18 12.39 12.18 12.39 0.0M
2023-03-13 12.56 12.56 12.18 12.18 0.0M
2023-03-10 12.56 12.66 12.56 12.64 0.0M
2023-03-09 12.90 12.90 12.83 12.83 0.0M
2023-03-08 12.85 12.91 12.85 12.91 0.0M
2023-03-07 12.95 12.96 12.88 12.88 0.0M
2023-03-06 12.91 12.99 12.91 12.97 0.0M
2023-03-03 12.82 12.91 12.82 12.91 0.0M
2023-03-02 12.63 12.75 12.63 12.75 0.0M
2023-03-01 12.79 12.82 12.69 12.69 0.0M
2023-02-28 12.70 12.83 12.70 12.78 0.0M
2023-02-27 12.71 12.78 12.71 12.77 0.0M
2023-02-24 12.80 12.80 12.61 12.61 0.0M
2023-02-23 12.74 12.76 12.74 12.75 0.0M
2023-02-22 12.72 12.72 12.66 12.69 0.0M
2023-02-21 12.81 12.81 12.75 12.75 0.0M
2023-02-20 12.82 12.82 12.81 12.81 0.0M
2023-02-17 12.75 12.81 12.75 12.81 0.0M
2023-02-16 12.85 12.86 12.83 12.83 0.0M
2023-02-15 12.70 12.78 12.70 12.78 0.0M
2023-02-14 12.69 12.75 12.69 12.70 0.0M
2023-02-13 12.65 12.66 12.64 12.66 0.0M
2023-02-10 12.67 12.67 12.59 12.63 0.0M
2023-02-09 12.73 12.76 12.72 12.72 0.0M
2023-02-08 12.63 12.64 12.61 12.61 0.0M
2023-02-07 12.56 12.59 12.56 12.57 0.0M
2023-02-06 12.54 12.54 12.52 12.54 0.0M
2023-02-03 12.55 12.63 12.55 12.63 0.0M
2023-02-02 12.52 12.62 12.52 12.62 0.0M
2023-02-01 12.49 12.52 12.49 12.50 0.0M
2023-01-31 12.46 12.47 12.40 12.47 0.0M
2023-01-30 12.43 12.43 12.42 12.43 0.0M
2023-01-27 12.45 12.46 12.45 12.46 0.0M
2023-01-26 12.42 12.42 12.39 12.42 0.0M
2023-01-25 12.37 12.37 12.33 12.33 0.0M
2023-01-24 12.43 12.43 12.36 12.39 0.0M
2023-01-23 12.37 12.37 12.33 12.37 0.0M
2023-01-20 12.31 12.37 12.29 12.31 0.0M
2023-01-19 12.35 12.35 12.24 12.24 0.0M
2023-01-18 12.43 12.48 12.42 12.42 0.0M
2023-01-17 12.43 12.43 12.37 12.43 0.0M
2023-01-16 12.43 12.46 12.41 12.41 0.0M
2023-01-13 12.38 12.39 12.38 12.39 0.0M
2023-01-12 12.31 12.38 12.31 12.38 0.0M
2023-01-11 12.22 12.25 12.22 12.25 0.0M
2023-01-10 12.16 12.20 12.16 12.20 0.0M
2023-01-09 12.16 12.20 12.16 12.20 0.0M
2023-01-06 12.07 12.16 12.06 12.16 0.0M
2023-01-05 12.00 12.04 12.00 12.04 0.0M
2023-01-04 11.88 12.05 11.88 12.05 0.0M
2023-01-03 11.75 11.82 11.75 11.82 0.0M
2023-01-02 11.60 11.73 11.60 11.73 0.0M