UBS MSCI EMU Value UCITS ETF EUR dis (EMVEUA)

EMVEUA
🏛️ 독일 →
53.46
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
2022-12-30 36.77 36.77 36.68 36.68 0.0M
2022-12-29 36.53 36.96 36.53 36.96 0.0M
2022-12-28 36.91 36.95 36.66 36.66 0.0M
2022-12-27 37.10 37.10 36.83 36.83 0.0M
2022-12-23 36.78 36.83 36.76 36.79 0.0M
2022-12-22 37.07 37.16 36.64 36.70 0.0M
2022-12-21 36.46 36.95 36.46 36.94 0.0M
2022-12-20 35.97 36.39 35.97 36.33 0.0M
2022-12-19 36.21 36.35 36.21 36.23 0.0M
2022-12-16 36.35 36.35 35.96 36.06 0.0M
2022-12-15 37.03 37.03 36.34 36.34 0.0M
2022-12-14 37.32 37.32 37.17 37.29 0.0M
2022-12-13 37.08 37.70 37.08 37.40 0.0M
2022-12-12 37.02 37.02 36.87 36.97 0.0M
2022-12-09 37.02 37.18 36.92 37.18 0.0M
2022-12-08 37.10 37.10 36.81 36.88 0.0M
2022-12-07 37.26 37.26 37.02 37.07 0.0M
2022-12-06 37.31 37.31 37.15 37.22 0.0M
2022-12-05 37.35 37.43 37.35 37.35 0.0M
2022-12-02 37.30 37.49 37.29 37.49 0.0M
2022-12-01 37.62 37.69 37.40 37.45 0.0M
2022-11-30 37.47 37.47 37.26 37.36 0.0M
2022-11-29 37.16 37.26 37.06 37.26 0.0M
2022-11-28 37.19 37.19 37.11 37.11 0.0M
2022-11-25 37.34 37.42 37.33 37.40 0.0M
2022-11-24 37.16 37.38 37.16 37.30 0.0M
2022-11-23 37.14 37.14 36.99 37.03 0.0M
2022-11-22 36.86 37.10 36.86 37.10 0.0M
2022-11-21 36.87 36.87 36.74 36.78 0.0M
2022-11-18 36.62 36.93 36.62 36.90 0.0M
2022-11-17 36.73 36.75 36.29 36.44 0.0M
2022-11-16 36.76 36.76 36.48 36.51 0.0M
2022-11-15 36.76 36.80 36.60 36.80 0.0M
2022-11-14 36.64 36.70 36.52 36.70 0.0M
2022-11-11 36.31 36.58 36.31 36.42 0.0M
2022-11-10 35.48 36.33 35.48 36.33 0.0M
2022-11-09 35.68 35.68 35.52 35.61 0.0M
2022-11-08 35.55 35.74 35.55 35.74 0.0M
2022-11-07 35.28 35.70 35.28 35.63 0.0M
2022-11-04 34.88 35.48 34.88 35.38 0.0M
2022-11-03 34.56 34.69 34.55 34.69 0.0M
2022-11-02 35.11 35.11 34.81 34.81 0.0M
2022-11-01 34.98 35.21 34.96 34.96 0.0M
2022-10-31 34.51 34.72 34.51 34.71 0.0M
2022-10-28 34.24 34.49 34.24 34.49 0.0M
2022-10-27 34.19 34.50 34.15 34.50 0.0M
2022-10-26 34.04 34.19 34.01 34.19 0.0M
2022-10-25 33.94 34.05 33.63 34.05 0.0M
2022-10-24 33.64 33.76 33.37 33.76 0.0M
2022-10-21 33.12 33.19 32.82 33.19 0.0M
2022-10-20 33.08 33.33 33.08 33.29 0.0M
2022-10-19 33.33 33.33 33.16 33.16 0.0M
2022-10-18 33.23 33.50 33.15 33.15 0.0M
2022-10-17 32.60 33.02 32.60 32.99 0.0M
2022-10-14 32.62 32.82 32.36 32.36 0.0M
2022-10-13 31.40 32.22 31.40 32.13 0.0M
2022-10-12 31.74 31.76 31.52 31.57 0.0M
2022-10-11 31.72 31.83 31.60 31.83 0.0M
2022-10-10 31.86 32.12 31.86 32.01 0.0M
2022-10-07 32.24 32.35 32.03 32.03 0.0M
2022-10-06 32.69 32.69 32.26 32.26 0.0M
2022-10-05 32.77 32.77 32.43 32.55 0.0M
2022-10-04 32.33 32.99 32.33 32.99 0.0M
2022-10-03 31.17 31.95 31.17 31.91 0.0M
2022-09-30 31.40 31.59 31.36 31.50 0.0M
2022-09-29 31.50 31.50 30.94 31.15 0.0M
2022-09-28 31.60 31.73 31.17 31.73 0.0M
2022-09-27 32.32 32.32 31.77 31.77 0.0M
2022-09-26 32.09 32.23 31.96 32.08 0.0M
2022-09-23 33.07 33.07 32.14 32.24 0.0M
2022-09-22 32.96 33.52 32.96 33.16 0.0M
2022-09-21 33.18 33.45 33.18 33.45 0.0M
2022-09-20 34.01 34.01 33.35 33.35 0.0M
2022-09-19 33.62 33.78 33.47 33.78 0.0M
2022-09-16 33.82 33.85 33.78 33.78 0.0M
2022-09-15 34.20 34.26 34.00 34.12 0.0M
2022-09-14 34.30 34.40 34.15 34.15 0.0M
2022-09-13 34.92 35.05 34.41 34.41 0.0M
2022-09-12 34.25 34.79 34.25 34.79 0.0M
2022-09-09 33.61 34.09 33.61 34.00 0.0M
2022-09-08 33.56 33.56 33.17 33.45 0.0M
2022-09-07 33.10 33.34 33.08 33.33 0.0M
2022-09-06 33.40 33.49 33.18 33.33 0.1M
2022-09-05 33.09 33.33 32.96 33.27 0.0M
2022-09-02 33.17 33.81 33.17 33.81 0.0M
2022-09-01 33.15 33.15 32.87 32.97 0.0M
2022-08-31 33.78 33.81 33.32 33.39 0.0M
2022-08-30 33.77 34.12 33.59 33.69 0.0M
2022-08-29 33.49 33.66 33.31 33.66 0.0M
2022-08-26 34.42 34.42 33.70 33.70 0.0M
2022-08-25 34.43 34.43 34.23 34.23 0.0M
2022-08-24 34.22 34.22 34.05 34.16 0.0M
2022-08-23 34.07 34.33 34.07 34.27 0.0M
2022-08-22 34.55 34.55 34.14 34.14 0.0M
2022-08-19 34.96 34.96 34.71 34.73 0.0M
2022-08-18 35.03 35.18 35.02 35.13 0.0M
2022-08-17 35.67 35.67 34.96 34.97 0.0M
2022-08-16 35.46 35.63 35.44 35.55 0.0M
2022-08-15 35.51 35.51 35.15 35.28 0.0M
2022-08-12 35.36 35.42 35.34 35.39 0.0M
2022-08-11 35.20 35.33 35.03 35.15 0.0M
2022-08-10 34.93 35.15 34.93 35.08 0.0M
2022-08-09 35.02 35.08 34.89 34.96 0.0M
2022-08-08 35.11 35.11 34.87 35.10 0.0M
2022-08-05 34.77 34.88 34.71 34.81 0.0M
2022-08-04 34.75 35.07 34.75 34.78 0.0M
2022-08-03 34.31 34.73 34.31 34.73 0.0M
2022-08-02 34.40 34.47 34.19 34.46 0.1M
2022-08-01 34.59 34.77 34.42 34.43 0.0M
2022-07-29 35.55 35.86 35.55 35.83 0.0M
2022-07-28 35.37 35.37 35.21 35.31 0.0M
2022-07-27 35.20 35.20 35.00 35.20 0.0M
2022-07-26 35.12 35.12 34.82 34.98 0.0M
2022-07-25 34.95 35.28 34.95 35.14 0.0M
2022-07-22 34.91 35.06 34.86 34.97 0.0M
2022-07-21 35.06 35.06 34.77 35.02 0.0M
2022-07-20 35.68 35.68 35.14 35.26 0.0M
2022-07-19 34.62 35.45 34.62 35.45 0.0M
2022-07-18 34.52 34.82 34.52 34.66 0.0M
2022-07-15 33.68 34.31 33.68 34.29 0.0M
2022-07-14 34.26 34.26 33.44 33.59 0.0M
2022-07-13 34.57 34.63 34.18 34.39 0.0M
2022-07-12 34.68 34.82 34.33 34.82 0.0M
2022-07-11 34.77 35.15 34.74 34.86 0.0M
2022-07-08 34.82 35.39 34.78 35.31 0.0M
2022-07-07 34.50 34.93 34.43 34.90 0.0M
2022-07-06 34.44 34.44 34.00 34.08 0.0M
2022-07-05 35.22 35.22 33.95 33.95 0.0M
2022-07-04 35.25 35.29 35.06 35.06 0.0M
2022-07-01 34.57 35.13 34.57 35.06 0.0M
2022-06-30 35.02 35.02 34.64 34.86 0.0M
2022-06-29 35.86 35.89 35.59 35.71 0.0M
2022-06-28 36.13 36.40 36.13 36.15 0.2M
2022-06-27 36.06 36.15 35.83 35.91 0.0M
2022-06-24 35.23 35.83 35.23 35.83 0.0M
2022-06-23 35.66 35.66 35.08 35.08 0.0M
2022-06-22 35.67 35.84 35.60 35.80 0.0M
2022-06-21 36.40 36.62 36.25 36.25 0.0M
2022-06-20 35.88 36.24 35.82 36.24 0.0M
2022-06-17 35.73 36.24 35.73 35.75 0.0M
2022-06-16 36.60 36.60 35.66 35.66 0.0M
2022-06-15 36.70 36.92 36.69 36.69 0.0M
2022-06-14 36.67 36.67 36.08 36.16 0.1M
2022-06-13 36.68 36.68 36.33 36.33 0.0M
2022-06-10 38.22 38.22 37.16 37.16 0.0M
2022-06-09 38.93 38.96 38.48 38.48 0.0M
2022-06-08 39.30 39.38 39.04 39.05 0.0M
2022-06-07 39.38 39.38 39.10 39.29 0.0M
2022-06-06 39.24 39.48 39.24 39.48 0.0M
2022-06-03 39.25 39.25 38.97 38.97 0.0M
2022-06-02 39.03 39.05 38.94 39.00 0.0M
2022-06-01 39.42 39.42 38.87 38.87 0.0M
2022-05-31 39.42 39.42 39.12 39.12 0.0M
2022-05-30 39.56 39.56 39.40 39.47 0.0M
2022-05-27 39.22 39.34 39.13 39.34 0.0M
2022-05-26 38.70 39.12 38.70 39.12 0.0M
2022-05-25 38.50 38.61 38.39 38.61 0.0M
2022-05-24 38.27 38.45 38.14 38.17 0.0M
2022-05-23 38.31 38.59 38.09 38.59 0.1M
2022-05-20 38.00 38.28 37.91 37.91 0.0M
2022-05-19 37.69 37.69 37.26 37.66 0.1M
2022-05-18 38.35 38.38 38.05 38.05 0.0M
2022-05-17 38.14 38.60 38.14 38.29 0.0M
2022-05-16 37.66 37.79 37.53 37.74 0.0M
2022-05-13 37.29 37.74 37.29 37.74 0.0M
2022-05-12 36.68 37.05 36.61 37.02 0.0M
2022-05-11 36.83 37.35 36.76 37.35 0.0M
2022-05-10 36.53 36.78 36.53 36.63 0.0M
2022-05-09 36.95 36.95 36.27 36.27 0.0M
2022-05-06 37.31 37.31 37.02 37.02 0.0M
2022-05-05 38.30 38.30 37.35 37.35 0.0M
2022-05-04 37.94 37.94 37.63 37.63 0.0M
2022-05-03 37.49 37.87 37.49 37.87 0.0M
2022-05-02 37.50 37.69 37.30 37.32 0.0M
2022-04-29 37.77 38.00 37.68 37.84 0.0M
2022-04-28 37.61 37.84 37.36 37.60 0.0M
2022-04-27 37.10 37.37 36.99 37.30 0.0M
2022-04-26 37.91 37.91 37.19 37.19 0.0M
2022-04-25 37.42 37.72 37.42 37.52 0.0M
2022-04-22 38.40 38.40 38.07 38.07 0.0M
2022-04-21 38.60 39.00 38.60 38.80 0.0M
2022-04-20 38.20 38.60 38.20 38.50 0.0M
2022-04-19 37.94 38.11 37.90 38.01 0.0M
2022-04-14 37.84 38.00 37.80 37.99 0.0M
2022-04-13 37.68 37.80 37.64 37.77 0.0M
2022-04-12 37.35 37.86 37.35 37.72 0.0M
2022-04-11 37.91 38.21 37.91 38.00 0.0M
2022-04-08 37.61 37.91 37.61 37.88 0.0M
2022-04-07 37.48 37.70 37.17 37.17 0.0M
2022-04-06 37.76 37.86 37.01 37.37 0.1M
2022-04-05 38.10 38.10 37.68 37.82 0.0M
2022-04-04 38.13 38.13 37.93 38.13 0.0M
2022-04-01 37.84 38.17 37.84 38.00 0.0M
2022-03-31 38.42 38.42 37.82 37.82 0.0M
2022-03-30 38.46 38.46 38.22 38.30 0.0M
2022-03-29 38.13 38.78 38.13 38.63 0.0M
2022-03-28 37.75 38.28 37.70 37.70 0.0M
2022-03-25 37.50 37.56 37.48 37.48 0.0M
2022-03-24 37.72 37.72 37.44 37.44 0.0M
2022-03-23 38.05 38.10 37.55 37.55 0.0M
2022-03-22 37.77 38.10 37.77 38.05 0.0M
2022-03-21 37.73 37.88 37.62 37.62 0.0M
2022-03-18 37.75 37.75 37.38 37.74 0.0M
2022-03-17 38.10 38.10 37.54 37.80 0.0M
2022-03-16 37.58 37.86 37.58 37.86 0.0M
2022-03-15 36.38 36.85 36.38 36.85 0.0M
2022-03-14 36.52 36.84 36.52 36.76 0.0M
2022-03-11 35.99 36.67 35.78 36.07 0.0M
2022-03-10 36.40 36.40 35.68 35.70 0.0M
2022-03-09 35.35 36.68 35.23 36.68 0.0M
2022-03-08 33.86 35.01 33.86 34.33 0.0M
2022-03-07 33.52 34.23 32.72 33.87 0.0M
2022-03-04 35.74 35.74 34.49 34.49 0.0M
2022-03-03 37.18 37.18 36.24 36.24 0.0M
2022-03-02 36.46 37.24 36.46 37.02 0.0M
2022-03-01 38.17 38.17 36.75 36.75 0.0M
2022-02-28 38.14 38.39 37.69 38.30 0.2M
2022-02-25 38.09 39.12 37.80 39.08 0.0M
2022-02-24 37.93 38.35 37.53 37.72 0.0M
2022-02-23 39.98 40.18 39.59 39.59 0.0M
2022-02-22 38.92 39.81 38.92 39.64 0.0M
2022-02-21 40.78 40.80 39.62 39.91 0.3M
2022-02-18 41.03 41.03 40.56 40.56 0.0M
2022-02-17 41.24 41.24 40.87 40.87 0.0M
2022-02-16 41.23 41.28 41.14 41.20 0.0M
2022-02-15 40.54 41.24 40.54 41.24 0.0M
2022-02-14 40.61 40.76 40.20 40.64 0.0M
2022-02-11 41.39 41.55 41.31 41.55 0.0M
2022-02-10 41.80 41.95 41.70 41.72 0.0M
2022-02-09 41.27 41.71 41.27 41.63 0.0M
2022-02-08 40.77 41.28 40.77 41.05 0.0M
2022-02-07 40.71 40.81 40.51 40.70 0.0M
2022-02-04 41.16 41.16 40.36 40.47 0.0M
2022-02-03 41.17 41.17 40.94 40.94 0.0M
2022-02-02 41.25 41.42 41.20 41.20 0.0M
2022-02-01 40.97 41.14 40.97 41.14 0.0M
2022-01-31 41.25 41.25 40.81 40.93 0.0M
2022-01-28 41.13 41.13 40.64 40.91 0.0M
2022-01-27 40.52 41.50 40.52 41.42 0.0M
2022-01-26 40.52 41.08 40.52 40.94 0.0M
2022-01-25 39.95 40.15 39.91 40.09 0.0M
2022-01-24 40.86 40.86 39.65 39.65 0.0M
2022-01-21 41.28 41.28 40.87 41.05 0.0M
2022-01-20 41.70 41.80 41.53 41.79 0.0M
2022-01-19 41.56 41.83 41.56 41.71 0.0M
2022-01-18 41.84 41.91 41.81 41.81 0.0M
2022-01-17 42.01 42.04 42.01 42.02 0.0M
2022-01-14 41.72 41.88 41.72 41.88 0.0M
2022-01-13 41.62 41.97 41.62 41.97 0.0M
2022-01-12 41.70 41.78 41.58 41.71 0.0M
2022-01-11 41.39 41.51 41.39 41.51 0.0M
2022-01-10 41.44 41.44 41.15 41.17 0.0M
2022-01-07 41.25 41.30 41.25 41.26 0.0M
2022-01-06 41.07 41.41 41.07 41.27 0.0M
2022-01-05 41.23 41.56 41.23 41.56 0.0M
2022-01-04 40.79 41.18 40.79 41.17 0.0M
2022-01-03 40.32 40.64 40.32 40.58 0.0M