UBS Factor MSCI USA Low Volatility UCITS ETF USD dis (UBUR)

UBUR
🏛️ ドイツ →
28.90
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 28.76 28.76 28.76 28.76 0.0K
13:10 28.80 28.80 28.80 28.80 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 28.76 28.90 28.76 28.90 0.0M
2025-09-25 28.76 28.81 28.76 28.76 0.0M
2025-09-24 28.65 28.74 28.65 28.74 0.0M
2025-09-23 28.49 28.54 28.48 28.54 0.0M
2025-09-22 28.63 28.63 28.51 28.51 0.0M
2025-09-19 28.60 28.65 28.60 28.61 0.0M
2025-09-18 28.63 28.63 28.58 28.61 0.0M
2025-09-17 28.36 28.58 28.36 28.58 0.0M
2025-09-16 28.62 28.65 28.41 28.41 0.0M
2025-09-15 29.03 29.03 28.80 28.80 0.0M
2025-09-12 29.09 29.12 29.08 29.08 0.0M
2025-09-11 28.90 29.05 28.90 29.05 0.0M
2025-09-10 28.96 28.96 28.75 28.75 0.0M
2025-09-09 28.90 28.93 28.90 28.93 0.0M
2025-09-08 29.06 29.06 28.84 28.84 0.0M
2025-09-05 29.27 29.27 29.03 29.03 0.0M
2025-09-04 29.20 29.27 29.20 29.27 0.0M
2025-09-03 29.16 29.16 29.04 29.04 0.0M
2025-09-02 29.19 29.32 29.15 29.15 0.0M
2025-09-01 29.23 29.23 29.16 29.18 0.0M
2025-08-29 29.19 29.20 29.16 29.16 0.0M
2025-08-28 29.46 29.46 29.11 29.11 0.0M
2025-08-27 29.41 29.48 29.41 29.44 0.0M
2025-08-26 29.40 29.40 29.25 29.25 0.0M
2025-08-25 29.51 29.56 29.36 29.36 0.0M
2025-08-22 29.73 29.74 29.56 29.56 0.0M
2025-08-21 29.69 29.71 29.58 29.71 0.0M
2025-08-20 29.52 29.73 29.51 29.62 0.0M
2025-08-19 29.05 29.38 29.04 29.35 0.0M
2025-08-18 29.14 29.24 29.14 29.19 0.0M
2025-08-15 29.29 29.29 29.08 29.08 0.0M
2025-08-14 29.34 29.35 29.30 29.30 0.0M
2025-08-13 29.08 29.17 28.96 29.17 0.0M
2025-08-12 29.28 29.28 29.01 29.01 0.0M
2025-08-11 29.23 29.35 29.21 29.21 0.0M
2025-08-08 29.16 29.23 29.13 29.13 0.0M
2025-08-07 28.96 29.14 28.96 29.04 0.0M
2025-08-06 29.24 29.24 29.14 29.14 0.0M
2025-08-05 29.29 29.35 29.20 29.20 0.0M
2025-08-04 28.99 29.20 28.99 29.20 0.0M
2025-08-01 29.37 29.37 28.91 28.97 0.0M
2025-07-31 29.35 29.53 29.32 29.46 0.0M
2025-07-30 29.37 29.55 29.37 29.55 0.0M
2025-07-29 29.27 29.46 29.27 29.46 0.0M
2025-07-28 29.21 29.31 29.21 29.24 0.0M
2025-07-25 29.33 29.38 29.31 29.31 0.0M
2025-07-24 29.27 29.32 29.27 29.32 0.0M
2025-07-23 29.39 29.48 29.29 29.31 0.0M
2025-07-22 29.12 29.35 29.10 29.24 0.0M
2025-07-21 29.28 29.28 29.18 29.18 0.0M
2025-07-18 29.39 29.39 29.24 29.27 0.0M
2025-07-17 29.27 29.30 29.25 29.30 0.0M
2025-07-16 28.96 29.03 28.77 28.77 0.0M
2025-07-15 29.21 29.21 29.14 29.14 0.0M
2025-07-14 29.04 29.15 29.02 29.15 0.0M
2025-07-11 29.24 29.24 28.99 28.99 0.0M
2025-07-10 29.03 29.32 29.03 29.32 0.0M
2025-07-09 29.07 29.14 29.03 29.03 0.0M
2025-07-08 29.08 29.22 29.08 29.22 0.0M
2025-07-07 29.15 29.26 29.15 29.15 0.0M
2025-07-04 29.06 29.06 29.00 29.04 0.0M
2025-07-03 29.00 29.14 29.00 29.14 0.0M
2025-07-02 29.29 29.32 28.94 28.94 0.0M
2025-07-01 29.03 29.30 28.85 29.30 0.0M
2025-06-30 28.90 28.91 28.82 28.86 0.0M
2025-06-27 28.88 28.97 28.86 28.97 0.0M
2025-06-26 28.83 28.87 28.83 28.87 0.0M
2025-06-25 29.38 29.38 29.01 29.01 0.0M
2025-06-24 29.44 29.44 29.24 29.24 0.0M
2025-06-23 29.23 29.33 29.23 29.27 0.0M
2025-06-20 29.09 29.32 29.09 29.32 0.0M
2025-06-19 29.25 29.25 29.12 29.12 0.0M
2025-06-18 29.24 29.24 29.20 29.24 0.0M
2025-06-17 29.20 29.26 29.13 29.26 0.0M
2025-06-16 29.36 29.36 29.16 29.16 0.0M
2025-06-13 29.36 29.57 29.36 29.49 0.0M
2025-06-12 29.42 29.42 29.18 29.41 0.0M
2025-06-11 29.77 29.77 29.59 29.59 0.0M
2025-06-10 29.82 29.82 29.73 29.79 0.0M
2025-06-09 29.86 29.90 29.72 29.72 0.0M
2025-06-06 29.79 29.89 29.79 29.89 0.0M
2025-06-05 29.85 29.85 29.56 29.69 0.0M
2025-06-04 30.09 30.10 29.92 29.92 0.0M
2025-06-03 29.93 30.00 29.93 29.95 0.0M
2025-06-02 29.98 29.98 29.83 29.83 0.0M
2025-05-30 30.04 30.17 30.02 30.09 0.0M
2025-05-29 30.23 30.23 29.88 29.88 0.0M
2025-05-28 30.21 30.21 30.10 30.10 0.0M
2025-05-27 29.93 30.08 29.93 30.08 0.0M
2025-05-26 29.81 29.90 29.81 29.89 0.0M
2025-05-23 29.87 29.87 29.60 29.70 0.0M
2025-05-22 30.00 30.02 29.86 29.86 0.0M
2025-05-21 30.31 30.31 30.15 30.15 0.0M
2025-05-20 30.57 30.64 30.57 30.64 0.0M
2025-05-19 30.49 30.56 30.36 30.56 0.0M
2025-05-16 30.31 30.64 30.31 30.64 0.0M
2025-05-15 29.67 30.19 29.67 30.19 0.0M
2025-05-14 29.94 29.94 29.61 29.72 0.0M
2025-05-13 30.43 30.48 30.20 30.20 0.0M
2025-05-12 30.65 30.66 30.36 30.36 0.0M
2025-05-09 30.07 30.10 29.99 29.99 0.0M
2025-05-08 30.18 30.23 30.15 30.15 0.0M
2025-05-07 29.78 29.91 29.76 29.91 0.0M
2025-05-06 29.86 29.86 29.82 29.84 0.0M
2025-05-05 29.87 29.93 29.82 29.93 0.0M
2025-05-02 30.00 30.00 29.83 29.83 0.0M
2025-04-30 29.54 29.65 29.54 29.64 0.0M
2025-04-29 29.34 29.36 29.34 29.35 0.0M
2025-04-28 29.32 29.37 29.30 29.31 0.0M
2025-04-25 29.51 29.51 29.17 29.17 0.0M
2025-04-24 29.40 29.40 29.23 29.40 0.0M
2025-04-23 29.63 29.71 29.42 29.42 0.0M
2025-04-22 28.70 29.04 28.66 29.04 0.0M
2025-04-17 29.27 29.38 29.21 29.38 0.0M
2025-04-16 29.40 29.57 29.30 29.57 0.0M
2025-04-15 29.69 29.78 29.67 29.73 0.0M
2025-04-14 29.00 29.46 29.00 29.46 0.0M
2025-04-11 28.96 28.96 28.45 28.68 0.0M
2025-04-10 30.16 30.16 29.01 29.01 0.0M
2025-04-09 28.56 28.56 28.18 28.30 0.0M
2025-04-08 29.41 29.69 29.41 29.69 0.0M
2025-04-07 28.83 29.38 28.53 29.12 0.0M
2025-04-04 30.88 30.88 30.26 30.26 0.0M
2025-04-03 30.90 31.24 30.83 31.17 0.0M
2025-04-02 31.97 31.97 31.78 31.87 0.0M
2025-04-01 32.00 32.00 31.91 31.96 0.0M
2025-03-31 31.46 31.91 31.46 31.84 0.0M
2025-03-28 31.70 31.84 31.58 31.58 0.0M
2025-03-27 31.74 31.74 31.65 31.74 0.0M
2025-03-26 31.37 31.61 31.37 31.61 0.0M
2025-03-25 31.44 31.44 31.30 31.30 0.0M
2025-03-24 31.26 31.52 31.26 31.51 0.0M
2025-03-21 31.29 31.29 31.15 31.20 0.0M
2025-03-20 31.25 31.33 31.25 31.33 0.0M
2025-03-19 31.11 31.18 31.08 31.17 0.0M
2025-03-18 31.08 31.16 30.98 30.99 0.0M
2025-03-17 30.82 31.10 30.75 31.10 0.0M
2025-03-14 30.78 30.82 30.63 30.82 0.0M
2025-03-13 30.64 30.70 30.64 30.67 0.0M
2025-03-12 31.01 31.09 30.51 30.68 0.0M
2025-03-11 31.67 31.67 30.96 30.96 0.0M
2025-03-10 31.68 31.95 31.47 31.95 0.0M
2025-03-07 31.45 31.50 31.38 31.50 0.0M
2025-03-06 31.62 31.62 31.22 31.48 0.0M
2025-03-05 32.01 32.01 31.56 31.56 0.0M
2025-03-04 33.05 33.05 32.72 32.72 0.0M
2025-03-03 33.18 33.18 33.05 33.06 0.0M
2025-02-28 32.79 33.04 32.70 32.85 0.0M
2025-02-27 32.57 32.83 32.54 32.83 0.0M
2025-02-26 32.66 32.70 32.52 32.52 0.0M
2025-02-25 32.64 32.64 32.54 32.61 0.0M
2025-02-24 32.37 32.62 32.37 32.62 0.0M
2025-02-21 32.19 32.43 32.19 32.43 0.0M
2025-02-20 32.30 32.30 32.10 32.13 0.0M
2025-02-19 32.11 32.24 32.08 32.24 0.0M
2025-02-18 31.96 32.01 31.94 32.00 0.0M
2025-02-17 31.91 31.94 31.86 31.94 0.0M
2025-02-14 32.15 32.15 31.98 31.98 0.0M
2025-02-13 32.02 32.17 32.02 32.11 0.0M
2025-02-12 32.22 32.23 32.07 32.07 0.0M
2025-02-11 32.28 32.28 32.17 32.17 0.0M
2025-02-10 32.26 32.28 32.24 32.24 0.0M
2025-02-07 32.09 32.19 32.09 32.19 0.0M
2025-02-06 32.14 32.21 32.13 32.13 0.0M
2025-02-05 32.09 32.18 32.09 32.17 0.0M
2025-02-04 32.42 32.42 32.24 32.24 0.0M
2025-02-03 32.58 32.58 32.30 32.51 0.0M
2025-01-31 32.22 32.51 32.20 32.29 0.0M
2025-01-30 31.95 32.14 31.95 32.13 0.0M
2025-01-29 31.86 32.09 31.86 31.98 0.0M
2025-01-28 32.08 32.21 32.00 32.00 0.0M
2025-01-27 31.61 31.78 31.51 31.78 0.0M
2025-01-24 31.54 31.54 31.42 31.44 0.0M
2025-01-23 31.71 31.73 31.59 31.63 0.0M
2025-01-22 31.82 31.82 31.68 31.72 0.0M
2025-01-21 31.80 31.97 31.80 31.94 0.0M
2025-01-20 31.92 31.94 31.74 31.74 0.0M
2025-01-17 31.98 32.11 31.96 32.05 0.0M
2025-01-16 31.50 31.72 31.50 31.72 0.0M
2025-01-15 31.34 31.53 31.34 31.53 0.0M
2025-01-14 31.33 31.35 31.27 31.27 0.0M
2025-01-13 31.12 31.29 31.03 31.29 0.0M
2025-01-10 31.37 31.37 31.20 31.20 0.0M
2025-01-09 31.41 31.41 31.37 31.37 0.0M
2025-01-08 31.21 31.30 31.21 31.30 0.0M
2025-01-07 30.95 31.21 30.95 31.21 0.0M
2025-01-06 31.53 31.53 31.25 31.25 0.0M
2025-01-03 31.57 31.69 31.51 31.66 0.0M
2025-01-02 31.56 31.80 31.56 31.80 0.0M