UBS Factor MSCI USA Quality Screened UCITS ETF hEUR acc

UQLTE
🏛️ ドイツ →
46.96
最終更新: 2025-10-03
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 26.66 26.71 26.66 26.66 0.0M
2022-12-29 26.39 26.80 26.39 26.80 0.0M
2022-12-28 26.75 26.75 26.48 26.48 0.0M
2022-12-27 26.95 26.98 26.55 26.73 0.0M
2022-12-23 26.69 26.75 26.62 26.62 0.0M
2022-12-22 27.13 27.13 26.57 26.57 0.0M
2022-12-21 26.78 27.13 26.78 27.13 0.0M
2022-12-20 26.49 26.72 26.49 26.57 0.0M
2022-12-19 26.99 26.99 26.71 26.71 0.0M
2022-12-16 27.13 27.13 26.90 26.90 0.0M
2022-12-15 27.81 27.83 27.19 27.19 0.0M
2022-12-14 28.08 28.31 28.08 28.31 0.0M
2022-12-13 27.85 28.36 27.85 28.36 0.0M
2022-12-12 27.35 27.52 27.35 27.52 0.0M
2022-12-09 27.73 27.74 27.66 27.66 0.0M
2022-12-08 27.36 27.64 27.36 27.56 0.0M
2022-12-07 27.36 27.37 27.27 27.28 0.0M
2022-12-06 27.83 27.83 27.48 27.48 0.0M
2022-12-05 28.08 28.09 27.88 27.88 0.0M
2022-12-02 28.17 28.17 28.06 28.06 0.0M
2022-12-01 28.22 28.22 28.15 28.20 0.0M
2022-11-30 27.29 27.31 27.29 27.31 0.0M
2022-11-29 27.47 27.47 27.16 27.16 0.0M
2022-11-28 27.59 27.59 27.53 27.53 0.0M
2022-11-25 27.83 27.83 27.73 27.73 0.0M
2022-11-24 27.81 28.04 27.81 27.85 0.0M
2022-11-23 27.61 27.75 27.61 27.75 0.0M
2022-11-22 27.22 27.35 27.21 27.35 0.0M
2022-11-21 27.34 27.34 27.29 27.30 0.0M
2022-11-18 27.31 27.53 27.31 27.41 0.0M
2022-11-17 27.48 27.48 27.03 27.16 0.0M
2022-11-16 27.68 27.68 27.36 27.36 0.0M
2022-11-15 27.50 27.79 27.50 27.78 0.0M
2022-11-14 27.44 27.53 27.42 27.53 0.0M
2022-11-11 27.44 27.44 27.20 27.20 0.0M
2022-11-10 25.80 26.96 25.80 26.96 0.0M
2022-11-09 26.27 26.27 26.05 26.05 0.0M
2022-11-08 25.97 26.46 25.97 26.46 0.0M
2022-11-07 25.55 25.86 25.55 25.86 0.0M
2022-11-04 25.27 25.38 25.27 25.37 0.0M
2022-11-03 25.57 25.57 25.35 25.35 0.0M
2022-11-02 26.39 26.39 26.10 26.10 0.0M
2022-11-01 26.56 26.64 26.26 26.26 0.0M
2022-10-31 26.60 26.60 26.44 26.44 0.0M
2022-10-28 25.83 26.46 25.83 26.46 0.0M
2022-10-27 26.26 26.26 26.12 26.14 0.0M
2022-10-26 26.24 26.65 26.23 26.65 0.0M
2022-10-25 26.05 26.38 25.98 26.38 0.0M
2022-10-24 25.77 25.88 25.77 25.88 0.0M
2022-10-21 24.98 25.27 24.95 25.27 0.0M
2022-10-20 25.13 25.47 25.13 25.47 0.0M
2022-10-19 25.41 25.41 25.24 25.24 0.0M
2022-10-18 25.52 25.67 25.20 25.20 0.0M
2022-10-17 24.78 25.12 24.78 25.12 0.0M
2022-10-14 25.21 25.21 24.71 24.71 0.0M
2022-10-13 24.46 24.78 24.46 24.78 0.0M
2022-10-12 24.50 24.76 24.50 24.64 0.0M
2022-10-11 24.58 24.75 24.58 24.75 0.0M
2022-10-10 24.91 24.95 24.76 24.76 0.0M
2022-10-07 25.72 25.77 25.20 25.20 0.0M
2022-10-06 26.04 26.08 25.91 26.08 0.0M
2022-10-05 25.88 25.88 25.74 25.74 0.0M
2022-10-04 25.61 25.99 25.61 25.99 0.0M
2022-10-03 24.70 25.21 24.70 25.21 0.0M
2022-09-30 25.18 25.27 25.11 25.27 0.0M
2022-09-29 25.38 25.39 25.12 25.12 0.0M
2022-09-28 24.98 25.39 24.98 25.39 0.0M
2022-09-27 25.43 25.46 25.26 25.26 0.0M
2022-09-26 25.26 25.31 25.23 25.31 0.0M
2022-09-23 25.61 25.61 25.37 25.38 0.0M
2022-09-22 25.68 25.88 25.68 25.70 0.0M
2022-09-21 26.26 26.51 26.26 26.51 0.0M
2022-09-20 26.69 26.69 26.40 26.40 0.0M
2022-09-19 26.38 26.51 26.30 26.40 0.0M
2022-09-16 26.44 26.44 26.39 26.39 0.0M
2022-09-15 27.05 27.17 26.75 26.75 0.0M
2022-09-14 27.14 27.14 27.06 27.06 0.0M
2022-09-13 28.51 28.52 27.41 27.41 0.0M
2022-09-12 28.27 28.39 28.02 28.39 0.0M
2022-09-09 27.86 28.18 27.86 28.18 0.0M
2022-09-08 27.58 27.77 27.53 27.77 0.0M
2022-09-07 27.03 27.25 27.03 27.25 0.0M
2022-09-06 27.28 27.34 27.15 27.27 0.0M
2022-09-05 27.21 27.21 27.12 27.17 0.0M
2022-09-02 27.51 27.76 27.43 27.76 0.0M
2022-09-01 27.23 27.24 27.17 27.17 0.0M
2022-08-31 27.87 27.87 27.66 27.66 0.0M
2022-08-30 28.07 28.26 27.74 27.74 0.0M
2022-08-29 28.12 28.12 27.99 28.01 0.0M
2022-08-26 29.37 29.37 28.77 28.77 0.0M
2022-08-25 29.18 29.18 29.05 29.13 0.0M
2022-08-24 28.88 29.03 28.88 29.03 0.0M
2022-08-23 28.98 29.07 28.98 29.01 0.0M
2022-08-22 29.55 29.55 29.22 29.22 0.0M
2022-08-19 29.99 29.99 29.63 29.63 0.0M
2022-08-18 29.94 30.10 29.94 30.00 0.0M
2022-08-17 30.21 30.33 29.96 29.96 0.0M
2022-08-16 30.18 30.25 30.11 30.25 0.0M
2022-08-15 29.98 30.07 29.98 30.07 0.0M
2022-08-12 29.61 29.86 29.61 29.86 0.0M
2022-08-11 29.81 29.99 29.74 29.80 0.0M
2022-08-10 28.99 29.68 28.99 29.68 0.0M
2022-08-09 29.42 29.42 29.11 29.11 0.0M
2022-08-08 29.60 29.60 29.49 29.49 0.0M
2022-08-05 29.59 29.59 29.23 29.23 0.0M
2022-08-04 29.44 29.59 29.44 29.44 0.0M
2022-08-03 29.01 29.38 29.01 29.38 0.0M
2022-08-02 29.19 29.19 28.99 29.12 0.0M
2022-08-01 29.13 29.39 29.13 29.33 0.0M
2022-07-29 29.02 29.02 28.88 28.88 0.0M
2022-07-28 28.53 28.74 28.47 28.74 0.0M
2022-07-27 28.08 28.31 28.04 28.29 0.0M
2022-07-26 28.11 28.11 27.88 27.88 0.0M
2022-07-25 28.22 28.33 28.10 28.18 0.0M
2022-07-22 28.54 28.54 28.35 28.35 0.0M
2022-07-21 28.37 28.53 28.37 28.53 0.0M
2022-07-20 28.23 28.44 28.12 28.44 0.0M
2022-07-19 27.45 27.97 27.45 27.97 0.0M
2022-07-18 27.80 27.91 27.80 27.82 0.0M
2022-07-15 27.05 27.59 27.05 27.59 0.0M
2022-07-14 26.91 26.91 26.72 26.74 0.0M
2022-07-13 27.27 27.27 27.05 27.05 0.0M
2022-07-12 27.31 27.48 27.28 27.48 0.0M
2022-07-11 27.55 27.70 27.55 27.55 0.0M
2022-07-08 27.72 27.98 27.72 27.94 0.0M
2022-07-07 27.43 27.63 27.43 27.63 0.0M
2022-07-06 27.17 27.17 27.07 27.14 0.0M
2022-07-05 27.03 27.03 26.54 26.55 0.0M
2022-07-04 26.83 26.90 26.83 26.83 0.0M
2022-07-01 26.57 26.76 26.57 26.69 0.0M
2022-06-30 26.70 26.85 26.68 26.85 0.0M
2022-06-29 27.00 27.17 27.00 27.17 0.0M
2022-06-28 27.98 27.98 27.49 27.49 0.0M
2022-06-27 27.98 28.07 27.98 27.99 0.0M
2022-06-24 27.20 27.70 27.20 27.70 0.0M
2022-06-23 26.58 26.85 26.58 26.85 0.0M
2022-06-22 26.19 26.86 26.19 26.86 0.0M
2022-06-21 26.33 26.72 26.33 26.72 0.0M
2022-06-20 26.07 26.21 26.07 26.18 0.0M
2022-06-17 26.01 26.10 25.79 25.97 0.0M
2022-06-16 26.47 26.47 25.89 25.89 0.0M
2022-06-15 26.45 26.57 26.45 26.57 0.0M
2022-06-14 26.71 26.71 26.35 26.35 0.0M
2022-06-13 26.89 26.89 26.61 26.61 0.0M
2022-06-10 28.40 28.40 27.47 27.47 0.0M
2022-06-09 29.08 29.19 28.90 28.90 0.0M
2022-06-08 29.28 29.38 29.27 29.38 0.0M
2022-06-07 28.94 29.29 28.84 29.12 0.0M
2022-06-06 29.25 29.36 29.24 29.24 0.0M
2022-06-03 29.56 29.56 29.08 29.08 0.0M
2022-06-02 28.96 29.09 28.96 29.09 0.0M
2022-06-01 29.28 29.28 28.87 28.87 0.0M
2022-05-31 29.37 29.38 29.12 29.12 0.0M
2022-05-30 29.65 29.80 29.65 29.67 0.0M
2022-05-27 28.69 29.22 28.69 29.22 0.0M
2022-05-26 28.00 28.48 28.00 28.48 0.0M
2022-05-25 27.92 27.92 27.69 27.80 0.0M
2022-05-24 27.73 27.79 27.43 27.43 0.0M
2022-05-23 28.00 28.09 27.98 28.09 0.0M
2022-05-20 27.65 27.77 27.38 27.38 0.0M
2022-05-19 27.55 27.62 27.30 27.62 0.0M
2022-05-18 28.82 28.82 28.11 28.11 0.0M
2022-05-17 28.54 28.78 28.54 28.78 0.0M
2022-05-16 28.25 28.36 28.19 28.19 0.0M
2022-05-13 27.94 28.49 27.94 28.49 0.0M
2022-05-12 27.55 27.65 27.53 27.65 0.0M
2022-05-11 28.36 28.78 28.35 28.35 0.0M
2022-05-10 28.40 28.40 28.04 28.04 0.0M
2022-05-09 28.76 28.76 28.26 28.26 0.0M
2022-05-06 29.22 29.22 29.08 29.08 0.0M
2022-05-05 30.48 30.48 29.46 29.46 0.0M
2022-05-04 29.73 29.75 29.40 29.40 0.0M
2022-05-03 29.65 29.77 29.52 29.77 0.0M
2022-05-02 29.58 29.58 29.38 29.38 0.0M
2022-04-29 30.51 30.51 30.14 30.14 0.0M
2022-04-28 29.85 30.00 29.85 29.98 0.0M
2022-04-27 29.66 29.79 29.66 29.79 0.0M
2022-04-26 30.35 30.35 29.70 29.70 0.0M
2022-04-25 29.66 29.87 29.66 29.87 0.0M
2022-04-22 30.99 30.99 30.52 30.52 0.0M
2022-04-21 31.70 31.78 31.61 31.61 0.0M
2022-04-20 31.45 31.74 31.45 31.71 0.0M
2022-04-19 31.11 31.54 30.97 31.54 0.0M
2022-04-14 31.56 31.58 31.36 31.36 0.0M
2022-04-13 31.54 31.54 31.36 31.46 0.0M
2022-04-12 31.23 31.63 31.23 31.63 0.0M
2022-04-11 31.88 31.88 31.51 31.55 0.0M
2022-04-08 32.32 32.32 32.20 32.20 0.0M
2022-04-07 32.05 32.14 31.96 31.96 0.0M
2022-04-06 32.48 32.48 31.95 31.95 0.0M
2022-04-05 32.93 33.07 32.66 32.70 0.0M
2022-04-04 32.63 32.88 32.63 32.88 0.0M
2022-04-01 32.68 32.68 32.45 32.45 0.0M
2022-03-31 33.08 33.08 33.01 33.01 0.0M
2022-03-30 33.21 33.21 33.14 33.14 0.0M
2022-03-29 32.75 33.05 32.74 33.05 0.0M
2022-03-28 32.31 32.50 32.27 32.27 0.0M
2022-03-25 32.41 32.48 32.21 32.21 0.0M
2022-03-24 31.85 32.08 31.85 32.08 0.0M
2022-03-23 32.24 32.28 31.97 31.97 0.0M
2022-03-22 31.96 32.25 31.96 32.25 0.0M
2022-03-21 31.95 32.04 31.79 31.79 0.0M
2022-03-18 31.33 31.73 31.25 31.73 0.0M
2022-03-17 31.10 31.23 31.01 31.23 0.0M
2022-03-16 30.55 30.87 30.55 30.87 0.0M
2022-03-15 29.41 30.11 29.41 30.11 0.0M
2022-03-14 30.01 30.07 29.70 29.70 0.0M
2022-03-11 30.33 30.69 30.17 30.17 0.0M
2022-03-10 30.47 30.47 29.89 29.89 0.0M
2022-03-09 29.90 30.46 29.90 30.43 0.0M
2022-03-08 29.61 30.02 29.50 29.50 0.0M
2022-03-07 30.38 30.80 30.28 30.28 0.0M
2022-03-04 31.08 31.08 30.61 30.61 0.0M
2022-03-03 31.39 31.60 31.23 31.23 0.0M
2022-03-02 30.79 31.41 30.79 31.41 0.0M
2022-03-01 31.45 31.45 30.99 30.99 0.0M
2022-02-28 30.97 31.41 30.97 31.41 0.0M
2022-02-25 30.50 31.31 30.50 31.31 0.0M
2022-02-24 29.39 29.88 29.29 29.88 0.0M
2022-02-23 30.85 30.87 30.57 30.57 0.0M
2022-02-22 30.33 30.78 30.33 30.77 0.0M
2022-02-21 31.26 31.26 30.63 30.63 0.0M
2022-02-18 31.44 31.44 31.05 31.05 0.0M
2022-02-17 31.99 31.99 31.62 31.62 0.0M
2022-02-16 31.92 32.00 31.75 31.75 0.0M
2022-02-15 31.37 31.95 31.37 31.95 0.0M
2022-02-14 31.48 31.48 31.18 31.45 0.0M
2022-02-11 32.14 32.17 32.04 32.04 0.0M
2022-02-10 33.02 33.02 32.68 32.68 0.0M
2022-02-09 32.49 32.94 32.49 32.94 0.0M
2022-02-08 32.20 32.33 32.12 32.33 0.0M
2022-02-07 32.44 32.48 32.31 32.31 0.0M
2022-02-04 32.73 32.73 32.12 32.27 0.0M
2022-02-03 33.10 33.10 32.79 32.79 0.0M
2022-02-02 33.43 33.52 33.31 33.31 0.0M
2022-02-01 33.04 33.14 32.99 33.02 0.0M
2022-01-31 32.28 32.61 32.05 32.61 0.0M
2022-01-28 31.54 31.75 31.26 31.75 0.0M
2022-01-27 31.23 31.92 31.23 31.92 0.0M
2022-01-26 31.74 32.20 31.74 32.17 0.0M
2022-01-25 31.74 31.74 31.35 31.35 0.0M
2022-01-24 32.20 32.20 31.16 31.16 0.0M
2022-01-21 32.61 32.75 32.33 32.75 0.0M
2022-01-20 33.19 33.56 33.19 33.54 0.0M
2022-01-19 33.09 33.43 33.09 33.22 0.0M
2022-01-18 33.88 33.88 33.47 33.47 0.0M
2022-01-17 34.06 34.16 34.06 34.11 0.0M
2022-01-14 34.07 34.09 33.96 33.96 0.0M
2022-01-13 34.59 34.72 34.59 34.65 0.0M
2022-01-12 34.66 34.68 34.49 34.68 0.0M
2022-01-11 34.29 34.40 34.29 34.38 0.0M
2022-01-10 34.37 34.37 33.68 33.68 0.0M
2022-01-07 34.68 34.73 34.29 34.42 0.0M
2022-01-06 34.71 34.78 34.71 34.78 0.0M
2022-01-05 35.57 35.57 35.41 35.41 0.0M
2022-01-04 35.93 35.96 35.59 35.59 0.0M
2022-01-03 36.05 36.09 35.66 35.66 0.0M