Amundi Index Solutions - Amundi Core Global Aggregate Bond UCITS ETF DR Hedged USD (GAHU)

GAHU
🏛️ 프랑스 →
57.94
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 51.09 51.11 51.09 51.11 0.0M
2022-12-29 51.06 51.06 51.06 51.06 0.0M
2022-12-28 51.10 51.10 51.10 51.10 0.0M
2022-12-23 51.44 51.44 51.44 51.44 0.0M
2022-12-22 51.51 51.51 51.51 51.51 0.0M
2022-12-21 51.45 51.45 51.45 51.45 0.0M
2022-12-20 51.36 51.54 51.27 51.45 0.0M
2022-12-19 51.87 51.87 51.87 51.87 0.0M
2022-12-16 51.92 51.92 51.92 51.92 0.0M
2022-12-15 52.09 52.09 52.09 52.09 0.0M
2022-12-14 52.19 52.19 52.19 52.19 0.0M
2022-12-13 51.95 51.95 51.95 51.95 0.0M
2022-12-12 52.03 52.03 52.03 52.03 0.0M
2022-12-09 52.09 52.09 52.09 52.09 0.0M
2022-12-08 52.13 52.13 52.13 52.13 0.0M
2022-12-07 51.96 52.08 51.96 52.07 0.0M
2022-12-06 51.87 51.87 51.87 51.87 0.0M
2022-12-05 51.92 51.92 51.92 51.92 0.0M
2022-12-02 51.90 51.90 51.90 51.90 0.0M
2022-12-01 51.67 51.67 51.67 51.67 0.0M
2022-11-30 51.45 51.45 51.45 51.45 0.0M
2022-11-29 51.65 51.65 51.65 51.65 0.0M
2022-11-28 51.63 51.63 51.63 51.63 0.0M
2022-11-25 51.64 51.64 51.55 51.55 0.0M
2022-11-24 51.66 51.68 51.66 51.68 0.0M
2022-11-23 51.36 51.36 51.28 51.28 0.0M
2022-11-22 51.25 51.33 51.25 51.33 0.0M
2022-11-21 51.23 51.31 51.23 51.31 0.0M
2022-11-18 51.25 51.25 51.24 51.24 0.0M
2022-11-17 51.42 51.42 51.24 51.24 0.0M
2022-11-16 51.04 51.21 51.04 51.21 0.0M
2022-11-15 50.89 51.03 50.79 51.03 0.0M
2022-11-14 50.76 50.76 50.67 50.67 0.0M
2022-11-11 51.08 51.08 50.69 50.69 0.0M
2022-11-10 50.31 50.96 50.31 50.96 0.0M
2022-11-09 50.30 50.34 50.30 50.34 0.0M
2022-11-08 49.99 50.16 49.99 50.16 0.0M
2022-11-07 50.09 50.09 50.09 50.09 0.0M
2022-11-04 50.15 50.16 49.81 50.11 0.0M
2022-11-03 50.19 50.19 50.05 50.14 0.0M
2022-11-01 50.34 50.48 50.34 50.42 0.0M
2022-10-31 50.29 50.29 50.25 50.25 0.0M
2022-10-28 50.40 50.40 50.37 50.37 0.0M
2022-10-27 50.44 50.48 50.44 50.48 0.0M
2022-10-26 50.14 50.21 50.14 50.21 0.0M
2022-10-25 49.90 50.26 49.90 50.26 0.0M
2022-10-24 49.77 49.77 49.75 49.75 0.0M
2022-10-21 49.59 49.60 49.59 49.60 0.0M
2022-10-20 49.72 49.78 49.72 49.78 0.0M
2022-10-19 49.93 49.93 49.90 49.90 0.0M
2022-10-18 49.98 50.04 49.88 49.92 0.0M
2022-10-17 49.98 50.03 49.98 50.03 0.0M
2022-10-14 50.12 50.21 49.94 49.94 0.0M
2022-10-13 49.98 49.99 49.98 49.99 0.0M
2022-10-12 50.07 50.07 49.90 50.02 0.0M
2022-10-11 50.16 50.16 50.14 50.14 0.0M
2022-10-10 50.38 50.38 50.15 50.15 0.0M
2022-10-07 50.50 50.50 50.40 50.40 0.0M
2022-10-06 50.55 50.63 50.55 50.63 0.0M
2022-10-05 50.91 50.92 50.63 50.63 0.0M
2022-10-04 51.04 51.04 50.98 50.98 0.0M
2022-10-03 50.51 51.02 50.51 50.99 0.0M
2022-09-30 50.55 50.56 50.55 50.56 0.0M
2022-09-29 50.45 50.49 50.45 50.49 0.0M
2022-09-28 50.12 50.56 50.12 50.56 0.0M
2022-09-27 50.43 50.43 50.25 50.25 0.0M
2022-09-26 50.59 50.70 50.59 50.70 0.0M
2022-09-23 51.08 51.08 50.91 50.91 0.0M
2022-09-22 51.27 51.27 51.10 51.10 0.0M
2022-09-21 51.31 51.31 51.27 51.27 0.0M
2022-09-20 51.43 51.43 51.26 51.26 0.0M
2022-09-19 51.57 51.57 51.52 51.52 0.0M
2022-09-16 51.52 51.54 51.52 51.54 0.0M
2022-09-15 51.64 51.64 51.64 51.64 0.0M
2022-09-14 51.68 51.72 51.68 51.72 0.0M
2022-09-13 51.90 51.90 51.74 51.74 0.0M
2022-09-12 51.81 51.94 51.81 51.94 0.0M
2022-09-09 51.86 51.91 51.86 51.91 0.0M
2022-09-08 52.14 52.14 51.90 51.90 0.0M
2022-09-07 51.69 51.97 51.69 51.97 0.0M
2022-09-06 51.91 52.02 51.65 51.82 0.0M
2022-09-05 52.05 52.05 51.96 51.96 0.0M
2022-09-02 51.94 52.13 51.94 52.01 0.0M
2022-09-01 52.15 52.15 51.96 51.96 0.0M
2022-08-31 52.32 52.32 52.22 52.22 0.0M
2022-08-30 52.33 52.53 52.33 52.53 0.0M
2022-08-29 52.38 52.38 52.36 52.36 0.0M
2022-08-26 52.61 52.61 52.57 52.57 0.0M
2022-08-25 52.48 52.54 52.48 52.54 0.0M
2022-08-24 52.58 52.58 52.54 52.54 0.0M
2022-08-23 52.73 52.73 52.69 52.69 0.0M
2022-08-22 52.91 52.91 52.68 52.68 0.0M
2022-08-19 53.03 53.03 52.96 52.96 0.0M
2022-08-18 53.09 53.18 53.09 53.18 0.0M
2022-08-17 53.43 53.43 53.17 53.17 0.0M
2022-08-16 53.49 53.49 53.37 53.37 0.0M
2022-08-15 53.31 53.51 53.31 53.49 0.0M
2022-08-12 53.32 53.32 53.27 53.27 0.0M
2022-08-11 53.50 53.50 53.39 53.39 0.0M
2022-08-10 53.45 53.63 53.45 53.50 0.0M
2022-08-09 53.59 53.59 53.42 53.42 0.0M
2022-08-08 53.47 53.47 53.42 53.45 0.0M
2022-08-05 53.68 53.68 53.34 53.34 0.0M
2022-08-04 53.53 53.73 53.53 53.65 0.0M
2022-08-03 53.45 53.51 53.43 53.51 0.0M
2022-08-02 53.90 53.90 53.74 53.74 0.0M
2022-08-01 53.59 53.89 53.59 53.89 0.0M
2022-07-29 53.90 53.90 53.90 53.90 0.0M
2022-07-28 53.15 53.57 53.15 53.53 0.0M
2022-07-26 53.18 53.25 53.18 53.25 0.0M
2022-07-25 53.13 53.19 53.12 53.12 0.0M
2022-07-22 52.79 53.21 52.79 53.13 0.0M
2022-07-21 52.52 52.68 52.52 52.68 0.0M
2022-07-20 52.55 52.55 52.55 52.55 0.0M
2022-07-19 52.62 52.69 52.56 52.56 0.0M
2022-07-18 52.66 52.68 52.59 52.59 0.0M
2022-07-15 52.70 52.71 52.65 52.70 0.0M
2022-07-14 52.51 52.58 52.42 52.58 0.0M
2022-07-13 52.64 52.65 52.43 52.57 0.0M
2022-07-12 52.50 52.80 52.50 52.73 0.0M
2022-07-11 52.39 52.57 52.27 52.57 0.0M
2022-07-08 52.60 52.60 52.25 52.25 0.0M
2022-07-06 52.61 52.89 52.61 52.67 0.0M
2022-07-04 52.66 52.66 52.44 52.44 0.0M
2022-07-01 52.54 52.78 52.32 52.61 0.0M
2022-06-30 52.20 52.26 52.20 52.26 0.0M
2022-06-28 51.87 51.87 51.75 51.79 0.0M
2022-06-27 51.85 52.02 51.74 51.89 0.0M
2022-06-24 52.25 52.25 52.18 52.18 0.0M
2022-06-23 51.84 52.17 51.84 52.17 0.0M
2022-06-22 51.70 51.84 51.70 51.84 0.0M
2022-06-21 51.64 51.69 51.61 51.69 0.0M
2022-06-20 51.75 51.94 51.65 51.65 0.0M
2022-06-17 51.77 51.84 51.45 51.77 0.0M
2022-06-15 51.50 51.56 51.39 51.56 0.0M
2022-06-14 51.82 51.82 51.44 51.44 0.0M
2022-06-13 52.07 52.07 51.66 51.67 0.0M
2022-06-10 52.50 52.70 52.28 52.28 0.0M
2022-06-09 52.65 52.70 52.53 52.53 0.0M
2022-06-08 52.73 52.82 52.72 52.72 0.0M
2022-06-07 52.71 52.85 52.60 52.85 0.0M
2022-06-06 52.91 52.91 52.70 52.70 0.0M
2022-06-03 53.22 53.22 52.91 52.91 0.0M
2022-06-02 53.07 53.07 52.99 52.99 0.0M
2022-06-01 53.16 53.18 53.07 53.07 0.0M
2022-05-31 53.22 53.36 53.15 53.15 0.0M
2022-05-30 53.31 53.33 53.30 53.30 0.0M
2022-05-27 53.53 53.53 53.36 53.45 0.0M
2022-05-26 53.41 53.41 53.41 53.41 0.0M
2022-05-25 53.39 53.43 53.39 53.43 0.0M
2022-05-24 53.31 53.36 53.10 53.36 0.0M
2022-05-23 53.11 53.19 53.05 53.05 0.0M
2022-05-20 53.14 53.16 53.06 53.16 0.0M
2022-05-19 53.14 53.26 53.14 53.18 0.0M
2022-05-18 52.94 53.01 52.94 53.01 0.0M
2022-05-17 53.03 53.03 52.94 52.94 0.0M
2022-05-16 53.11 53.21 53.11 53.21 0.0M
2022-05-13 53.16 53.20 53.11 53.11 0.0M
2022-05-12 53.14 53.40 53.14 53.25 0.0M
2022-05-11 53.00 53.07 52.96 52.96 0.0M
2022-05-10 52.69 52.99 52.69 52.97 0.0M
2022-05-09 52.73 52.73 52.62 52.67 0.0M
2022-05-06 52.97 52.97 52.81 52.81 0.0M
2022-05-05 53.03 53.11 52.85 52.85 0.0M
2022-05-04 52.96 53.02 52.96 52.97 0.0M
2022-05-03 52.94 53.09 52.93 53.08 0.0M
2022-04-29 53.43 53.43 53.27 53.27 0.0M
2022-04-28 53.70 53.70 53.41 53.41 0.0M
2022-04-27 53.58 53.61 53.52 53.56 0.0M
2022-04-26 53.49 53.64 53.49 53.64 0.0M
2022-04-25 53.43 53.53 53.43 53.53 0.0M
2022-04-22 53.26 53.48 53.09 53.19 0.0M
2022-04-21 53.56 53.56 53.28 53.28 0.0M
2022-04-20 53.29 53.48 53.29 53.42 0.0M
2022-04-19 53.49 53.49 53.36 53.36 0.0M
2022-04-14 53.59 53.59 53.59 53.59 0.0M
2022-04-13 53.70 53.94 53.70 53.88 0.0M
2022-04-12 53.67 53.89 53.57 53.86 0.0M
2022-04-11 53.87 53.87 53.73 53.73 0.0M
2022-04-08 54.14 54.14 54.02 54.02 0.0M
2022-04-07 54.22 54.27 54.09 54.09 0.0M
2022-04-06 54.20 54.20 54.16 54.18 0.0M
2022-04-05 54.65 54.65 54.33 54.33 0.0M
2022-04-04 54.67 54.67 54.59 54.65 0.0M
2022-04-01 54.60 54.60 54.58 54.58 0.0M
2022-03-31 54.65 54.79 54.65 54.79 0.0M
2022-03-30 54.47 54.55 54.47 54.55 0.0M
2022-03-29 54.36 54.46 54.36 54.42 0.0M
2022-03-28 54.42 54.42 54.42 54.42 0.0M
2022-03-25 54.67 54.67 54.52 54.52 0.0M
2022-03-24 54.73 54.73 54.66 54.66 0.0M
2022-03-23 54.61 54.68 54.61 54.68 0.0M
2022-03-22 54.75 54.75 54.68 54.70 0.0M
2022-03-21 55.02 55.02 54.93 54.93 0.0M
2022-03-18 55.07 55.14 55.07 55.14 0.0M
2022-03-17 54.98 55.11 54.81 55.09 0.0M
2022-03-16 54.84 54.85 54.84 54.85 0.0M
2022-03-15 54.96 54.96 54.93 54.93 0.0M
2022-03-14 54.94 54.94 54.94 54.94 0.0M
2022-03-11 55.29 55.32 55.29 55.32 0.0M
2022-03-10 55.22 55.22 55.22 55.22 0.0M
2022-03-09 55.48 55.48 55.48 55.48 0.0M
2022-03-08 55.92 55.92 55.70 55.70 0.0M
2022-03-07 56.00 56.00 56.00 56.00 0.0M
2022-03-04 56.03 56.35 56.00 56.35 0.0M
2022-03-03 56.01 56.01 56.01 56.01 0.0M
2022-03-01 56.18 56.29 56.18 56.29 0.0M
2022-02-28 55.74 55.89 55.73 55.79 0.0M
2022-02-25 55.66 55.66 55.66 55.66 0.0M
2022-02-24 55.82 55.90 55.66 55.76 0.0M
2022-02-23 55.57 55.61 55.57 55.61 0.0M
2022-02-22 55.89 55.89 55.50 55.63 0.0M
2022-02-21 55.75 55.75 55.73 55.73 0.0M
2022-02-18 55.67 55.77 55.67 55.77 0.0M
2022-02-17 55.88 55.88 55.62 55.66 0.0M
2022-02-16 55.46 55.54 55.46 55.54 0.0M
2022-02-15 55.59 55.59 55.50 55.50 0.0M
2022-02-14 55.70 55.70 55.55 55.55 0.0M
2022-02-11 55.70 55.79 55.70 55.79 0.0M
2022-02-10 55.94 55.94 55.72 55.72 0.0M
2022-02-09 55.98 55.98 55.98 55.98 0.0M
2022-02-08 55.95 55.95 55.89 55.89 0.0M
2022-02-07 56.10 56.10 56.00 56.00 0.0M
2022-02-04 56.26 56.26 56.10 56.10 0.0M
2022-02-03 56.56 56.60 56.34 56.34 0.0M
2022-02-02 56.56 56.62 56.56 56.61 0.0M
2022-02-01 56.52 56.59 56.51 56.51 0.0M
2022-01-31 56.63 56.69 56.55 56.55 0.0M
2022-01-28 56.60 56.65 56.60 56.65 0.0M
2022-01-27 56.63 56.70 56.63 56.70 0.0M
2022-01-26 56.77 56.77 56.75 56.75 0.0M
2022-01-25 56.82 56.83 56.79 56.79 0.0M
2022-01-24 56.82 56.90 56.82 56.90 0.0M
2022-01-21 56.78 56.87 56.78 56.81 0.0M
2022-01-20 56.63 56.63 56.63 56.63 0.0M
2022-01-19 56.55 56.65 56.55 56.65 0.0M
2022-01-18 56.71 56.71 56.66 56.66 0.0M
2022-01-17 56.79 56.79 56.77 56.77 0.0M
2022-01-14 56.98 56.98 56.86 56.86 0.0M
2022-01-13 56.92 56.99 56.92 56.99 0.0M
2022-01-12 56.88 56.91 56.88 56.91 0.0M
2022-01-11 56.85 56.86 56.85 56.86 0.0M
2022-01-10 56.85 56.86 56.85 56.86 0.0M
2022-01-07 57.01 57.01 56.90 56.90 0.0M
2022-01-06 57.03 57.03 57.03 57.03 0.0M
2022-01-05 57.18 57.18 57.15 57.15 0.0M
2022-01-04 56.79 57.27 56.79 57.17 0.0M
2022-01-03 57.49 57.49 57.31 57.31 0.0M