Amundi Index Solutions - Amundi Index J.P. Morgan GBI Global Govies UCITS ETF DR EUR Hedged

GOVH
🏛️ 독일 →
46.81
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
2025-09-26 46.74 46.85 46.74 46.81 0.0M
2025-09-25 46.77 46.86 46.72 46.72 0.0M
2025-09-24 46.90 46.93 46.78 46.85 0.0M
2025-09-23 46.88 46.88 46.81 46.81 0.0M
2025-09-22 46.82 46.87 46.77 46.81 0.0M
2025-09-19 47.03 47.03 46.80 46.83 0.0M
2025-09-18 47.02 47.06 46.88 46.91 0.0M
2025-09-17 46.87 47.08 46.87 47.08 0.0M
2025-09-16 47.00 47.03 46.98 46.98 0.0M
2025-09-15 46.77 47.03 46.77 46.99 0.0M
2025-09-12 46.98 47.04 46.91 46.91 0.0M
2025-09-11 46.96 47.05 46.92 47.05 0.0M
2025-09-10 46.92 47.01 46.92 46.98 0.0M
2025-09-09 46.97 47.00 46.90 46.93 0.0M
2025-09-08 46.94 47.06 46.87 47.01 0.0M
2025-09-05 46.76 46.93 46.76 46.93 0.0M
2025-09-04 46.65 46.75 46.65 46.69 0.0M
2025-09-03 46.30 46.63 46.30 46.59 0.0M
2025-09-02 46.52 46.54 46.44 46.47 0.0M
2025-09-01 46.71 46.71 46.55 46.60 0.0M
2025-08-29 46.65 46.67 46.61 46.61 0.0M
2025-08-28 46.64 46.69 46.60 46.66 0.0M
2025-08-27 46.51 46.58 46.51 46.57 0.0M
2025-08-26 46.58 46.58 46.45 46.57 0.0M
2025-08-25 46.74 46.74 46.54 46.55 0.0M
2025-08-22 46.47 46.64 46.47 46.64 0.0M
2025-08-21 46.59 46.59 46.50 46.50 0.0M
2025-08-20 46.54 46.63 46.54 46.62 0.0M
2025-08-19 46.49 46.57 46.49 46.54 0.0M
2025-08-18 46.46 46.59 46.46 46.48 0.0M
2025-08-15 46.88 46.88 46.53 46.55 0.0M
2025-08-14 46.85 46.88 46.68 46.68 0.0M
2025-08-13 46.67 46.80 46.67 46.77 0.0M
2025-08-12 46.67 46.73 46.59 46.62 0.0M
2025-08-11 46.62 46.82 46.62 46.72 0.0M
2025-08-08 46.79 46.81 46.70 46.70 0.0M
2025-08-07 46.94 46.94 46.79 46.85 0.0M
2025-08-06 46.79 46.85 46.79 46.82 0.0M
2025-08-05 46.86 46.88 46.82 46.87 0.0M
2025-08-04 46.92 46.92 46.75 46.85 0.0M
2025-08-01 46.62 46.78 46.46 46.75 0.0M
2025-07-31 46.56 46.58 46.52 46.52 0.0M
2025-07-30 46.54 46.59 46.48 46.53 0.0M
2025-07-29 46.51 46.55 46.44 46.55 0.0M
2025-07-28 46.44 46.58 46.44 46.45 0.0M
2025-07-25 46.41 46.56 46.38 46.43 0.0M
2025-07-24 46.46 46.47 46.33 46.44 0.0M
2025-07-23 46.66 46.66 46.47 46.53 0.0M
2025-07-22 46.53 46.67 46.52 46.65 0.0M
2025-07-21 46.45 46.61 46.45 46.58 0.0M
2025-07-18 46.38 46.39 46.38 46.39 0.0M
2025-07-17 46.36 46.39 46.27 46.39 0.0M
2025-07-16 46.26 46.38 46.26 46.32 0.0M
2025-07-15 46.40 46.44 46.28 46.28 0.0M
2025-07-14 46.44 46.44 46.33 46.33 0.0M
2025-07-11 46.48 46.48 46.39 46.40 0.0M
2025-07-10 46.59 46.59 46.48 46.49 0.0M
2025-07-09 46.45 46.49 46.45 46.49 0.0M
2025-07-08 46.49 46.49 46.40 46.44 0.0M
2025-07-07 46.86 46.86 46.56 46.56 0.0M
2025-07-04 46.72 46.73 46.62 46.71 0.0M
2025-07-03 46.76 46.82 46.62 46.70 0.0M
2025-07-02 46.79 46.79 46.67 46.69 0.0M
2025-07-01 46.99 46.99 46.79 46.79 0.0M
2025-06-30 46.76 46.83 46.56 46.75 0.2M
2025-06-27 46.76 46.79 46.72 46.73 0.0M
2025-06-26 46.82 46.82 46.74 46.78 0.0M
2025-06-25 46.78 46.80 46.66 46.74 0.0M
2025-06-24 46.74 46.74 46.63 46.74 0.0M
2025-06-23 46.60 46.76 46.60 46.74 0.0M
2025-06-20 46.68 46.68 46.20 46.62 0.0M
2025-06-19 46.64 46.64 46.53 46.63 0.0M
2025-06-18 46.54 46.71 46.52 46.69 0.0M
2025-06-17 46.50 46.61 46.49 46.55 0.0M
2025-06-16 46.51 46.58 46.45 46.58 0.0M
2025-06-13 46.89 46.89 46.54 46.54 0.0M
2025-06-12 46.61 46.70 46.60 46.70 0.0M
2025-06-11 46.47 46.57 46.40 46.52 0.0M
2025-06-10 46.50 46.59 46.48 46.51 0.0M
2025-06-09 46.36 46.44 46.36 46.42 0.0M
2025-06-06 46.55 46.60 46.44 46.44 0.0M
2025-06-05 46.63 46.66 46.45 46.49 0.0M
2025-06-04 46.45 46.57 46.37 46.54 0.0M
2025-06-03 46.47 46.59 46.47 46.47 0.0M
2025-06-02 46.68 46.68 46.38 46.46 0.0M
2025-05-30 46.50 46.50 46.45 46.50 0.0M
2025-05-29 46.29 46.47 46.25 46.47 0.0M
2025-05-28 46.37 46.41 46.34 46.34 0.0M
2025-05-27 46.45 46.46 46.39 46.41 0.0M
2025-05-26 46.11 46.35 46.11 46.31 0.0M
2025-05-23 46.18 46.39 46.15 46.28 0.0M
2025-05-22 46.06 46.13 46.06 46.11 0.0M
2025-05-21 46.20 46.22 46.14 46.15 0.0M
2025-05-20 46.35 46.36 46.24 46.25 0.0M
2025-05-19 46.27 46.32 46.17 46.32 0.0M
2025-05-16 46.45 46.51 46.40 46.43 0.0M
2025-05-15 46.33 46.33 46.18 46.33 0.0M
2025-05-14 46.26 46.34 46.19 46.19 0.0M
2025-05-13 46.27 46.34 46.26 46.27 0.0M
2025-05-12 46.35 46.40 46.28 46.38 0.0M
2025-05-09 46.50 46.60 46.48 46.55 0.0M
2025-05-08 46.70 46.76 46.64 46.64 0.0M
2025-05-07 46.64 46.79 46.58 46.75 0.0M
2025-05-06 46.57 46.67 46.57 46.62 0.0M
2025-05-05 46.63 46.68 46.63 46.64 0.0M
2025-05-02 46.90 46.96 46.74 46.75 0.0M
2025-04-30 46.92 46.98 46.87 46.97 0.0M
2025-04-29 46.84 46.89 46.78 46.89 0.0M
2025-04-28 46.79 46.81 46.73 46.81 0.0M
2025-04-25 46.72 46.78 46.72 46.74 0.0M
2025-04-24 46.66 46.78 46.61 46.78 0.0M
2025-04-23 46.65 46.79 46.64 46.65 0.0M
2025-04-22 46.45 46.61 46.45 46.61 0.0M
2025-04-17 46.61 46.73 46.61 46.67 0.0M
2025-04-16 46.52 46.65 46.50 46.61 0.0M
2025-04-15 46.57 46.59 46.41 46.49 0.0M
2025-04-14 46.33 46.46 46.33 46.46 0.0M
2025-04-11 46.47 46.53 46.18 46.27 0.0M
2025-04-10 46.42 46.57 46.35 46.53 0.0M
2025-04-09 46.29 46.52 46.29 46.44 0.0M
2025-04-08 46.75 46.89 46.52 46.70 0.0M
2025-04-07 47.01 47.40 46.74 47.02 0.0M
2025-04-04 47.30 47.46 47.17 47.26 0.0M
2025-04-03 46.91 47.02 46.83 47.02 0.0M
2025-04-02 46.65 46.71 46.61 46.61 0.0M
2025-04-01 46.63 46.74 46.58 46.66 0.0M
2025-03-31 46.63 46.63 46.50 46.50 0.0M
2025-03-28 46.42 46.45 46.38 46.44 0.0M
2025-03-27 46.27 46.28 46.20 46.24 0.0M
2025-03-26 46.28 46.34 46.24 46.28 0.0M
2025-03-25 46.22 46.30 46.19 46.30 0.0M
2025-03-24 46.33 46.41 46.31 46.31 0.0M
2025-03-21 46.42 46.54 46.42 46.43 0.0M
2025-03-20 46.48 46.58 46.45 46.47 0.0M
2025-03-19 46.38 46.38 46.30 46.36 0.0M
2025-03-18 46.31 46.32 46.28 46.32 0.0M
2025-03-17 46.36 46.42 46.23 46.42 0.0M
2025-03-14 46.36 46.36 46.26 46.32 0.0M
2025-03-13 46.26 46.30 46.17 46.30 0.0M
2025-03-12 46.30 46.30 46.22 46.27 0.0M
2025-03-11 46.38 46.44 46.30 46.31 0.0M
2025-03-10 46.23 46.38 46.23 46.38 0.0M
2025-03-07 46.34 46.41 46.32 46.41 0.0M
2025-03-06 46.20 46.26 46.20 46.23 0.0M
2025-03-05 46.42 46.59 46.42 46.45 0.0M
2025-03-04 46.82 46.83 46.76 46.77 0.0M
2025-03-03 46.87 46.87 46.58 46.69 0.0M
2025-02-28 46.76 46.79 46.70 46.73 0.0M
2025-02-27 46.65 46.66 46.60 46.65 0.0M
2025-02-26 46.58 46.70 46.58 46.63 0.0M
2025-02-25 46.52 46.64 46.49 46.62 0.0M
2025-02-24 46.32 46.42 46.30 46.42 0.0M
2025-02-21 46.24 46.42 46.24 46.36 0.0M
2025-02-20 46.21 46.28 46.21 46.26 0.0M
2025-02-19 46.21 46.24 46.11 46.17 0.0M
2025-02-18 46.24 46.30 46.23 46.25 0.0M
2025-02-17 46.32 46.34 46.23 46.31 0.0M
2025-02-14 46.30 46.44 46.28 46.41 0.0M
2025-02-13 46.15 46.33 46.12 46.33 0.0M
2025-02-12 46.28 46.33 46.13 46.13 0.0M
2025-02-11 46.34 46.41 46.29 46.32 0.0M
2025-02-10 46.37 46.51 46.37 46.46 0.0M
2025-02-07 46.52 46.58 46.36 46.46 0.0M
2025-02-06 46.52 46.54 46.47 46.50 0.0M
2025-02-05 46.42 46.53 46.42 46.53 0.0M
2025-02-04 46.27 46.34 46.23 46.34 0.0M
2025-02-03 46.38 46.39 46.28 46.39 0.0M
2025-01-31 46.23 46.35 46.23 46.28 0.0M
2025-01-30 46.23 46.30 46.23 46.26 0.0M
2025-01-29 46.26 46.30 46.18 46.18 0.0M
2025-01-28 46.18 46.24 46.13 46.16 0.0M
2025-01-27 46.30 46.32 46.20 46.23 0.0M
2025-01-24 46.13 46.13 46.03 46.07 0.0M
2025-01-23 46.19 46.19 46.05 46.07 0.0M
2025-01-22 46.14 46.21 46.12 46.12 0.0M
2025-01-21 46.14 46.25 46.11 46.25 0.0M
2025-01-20 46.04 46.06 46.00 46.05 0.0M
2025-01-17 46.05 46.11 46.03 46.05 0.0M
2025-01-16 45.94 46.14 45.90 46.14 0.0M
2025-01-15 45.65 45.96 45.65 45.88 0.0M
2025-01-14 45.74 45.74 45.61 45.64 0.0M
2025-01-13 45.66 45.73 45.64 45.65 0.0M
2025-01-10 45.84 45.88 45.71 45.76 0.0M
2025-01-09 45.90 45.92 45.87 45.91 0.0M
2025-01-08 45.96 45.99 45.85 45.89 0.0M
2025-01-07 46.07 46.07 45.90 45.94 0.0M
2025-01-06 46.01 46.13 46.01 46.09 0.0M
2025-01-03 46.24 46.28 46.17 46.17 0.0M
2025-01-02 46.30 46.35 46.24 46.34 0.0M