Goldman Sachs ActiveBeta Emerging Market Equity UCITS ETF A USD Acc

GSEM
🏛️ 독일 →
29.97
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
2023-12-29 23.64 23.64 23.59 23.63 0.0M
2023-12-28 23.61 23.73 23.57 23.64 0.0M
2023-12-27 23.44 23.44 23.29 23.29 0.0M
2023-12-22 23.15 23.28 23.15 23.28 0.0M
2023-12-21 23.33 23.35 23.27 23.35 0.0M
2023-12-20 23.41 23.41 23.29 23.29 0.0M
2023-12-19 23.31 23.43 23.31 23.43 0.0M
2023-12-18 23.38 23.38 23.30 23.30 0.0M
2023-12-15 23.36 23.50 23.36 23.50 0.0M
2023-12-14 23.34 23.34 23.27 23.27 0.0M
2023-12-13 23.15 23.20 23.15 23.16 0.0M
2023-12-12 23.33 23.33 23.24 23.24 0.0M
2023-12-11 23.23 23.32 23.17 23.32 0.0M
2023-12-08 23.20 23.20 23.20 23.20 0.0M
2023-12-07 23.13 23.19 23.13 23.19 0.0M
2023-12-06 23.23 23.23 23.19 23.22 0.0M
2023-12-05 23.04 23.10 23.03 23.10 0.0M
2023-12-04 23.20 23.24 23.20 23.24 0.0M
2023-12-01 23.09 23.31 23.09 23.25 0.0M
2023-11-30 23.07 23.18 23.07 23.18 0.0M
2023-11-29 22.99 23.02 22.99 23.00 0.0M
2023-11-28 22.96 23.07 22.96 23.07 0.0M
2023-11-27 22.95 22.97 22.95 22.97 0.0M
2023-11-24 23.04 23.07 23.04 23.07 0.0M
2023-11-23 23.24 23.25 23.18 23.18 0.0M
2023-11-22 23.09 23.23 23.09 23.19 0.0M
2023-11-21 23.19 23.19 23.13 23.13 0.0M
2023-11-20 23.09 23.20 23.09 23.20 0.0M
2023-11-17 23.07 23.12 23.05 23.05 0.0M
2023-11-16 23.17 23.17 23.04 23.04 0.0M
2023-11-15 23.16 23.35 23.16 23.35 0.0M
2023-11-14 22.87 23.07 22.86 23.07 0.0M
2023-11-13 22.88 22.96 22.88 22.96 0.0M
2023-11-10 22.80 22.89 22.77 22.89 0.0M
2023-11-09 22.89 22.93 22.89 22.93 0.0M
2023-11-08 22.97 22.98 22.94 22.94 0.0M
2023-11-07 22.94 23.08 22.94 23.08 0.0M
2023-11-06 23.09 23.09 22.79 23.06 0.0M
2023-11-03 22.84 22.93 22.76 22.93 0.0M
2023-11-02 22.59 22.74 22.58 22.74 0.0M
2023-11-01 22.27 22.48 22.27 22.48 0.0M
2023-10-31 22.17 22.19 22.17 22.19 0.0M
2023-10-30 22.48 22.48 22.30 22.30 0.0M
2023-10-27 22.40 22.43 22.24 22.24 0.0M
2023-10-26 22.15 22.29 22.15 22.29 0.0M
2023-10-25 22.34 22.40 22.34 22.34 0.0M
2023-10-24 22.11 22.52 22.11 22.52 0.0M
2023-10-23 22.19 22.19 22.06 22.18 0.0M
2023-10-20 22.45 22.45 22.31 22.31 0.0M
2023-10-19 22.66 22.66 22.64 22.65 0.0M
2023-10-18 22.92 22.92 22.80 22.80 0.0M
2023-10-17 23.10 23.10 23.02 23.05 0.0M
2023-10-16 22.98 23.15 22.98 23.15 0.0M
2023-10-13 23.13 23.13 23.09 23.09 0.0M
2023-10-12 23.25 23.25 23.12 23.12 0.0M
2023-10-11 23.11 23.15 23.10 23.14 0.0M
2023-10-10 22.89 23.10 22.89 23.10 0.0M
2023-10-09 22.82 22.83 22.79 22.80 0.0M
2023-10-06 22.82 22.90 22.82 22.90 0.0M
2023-10-05 22.75 22.75 22.64 22.64 0.0M
2023-10-04 22.69 22.72 22.69 22.70 0.0M
2023-10-03 22.99 22.99 22.88 22.88 0.0M
2023-10-02 23.11 23.12 23.09 23.09 0.0M
2023-09-29 23.20 23.20 23.08 23.08 0.0M
2023-09-28 23.06 23.06 22.95 22.99 0.0M
2023-09-27 23.05 23.09 23.05 23.09 0.0M
2023-09-26 23.01 23.01 22.98 22.98 0.0M
2023-09-25 23.10 23.21 23.08 23.21 0.0M
2023-09-22 23.13 23.24 23.13 23.18 0.0M
2023-09-21 23.05 23.05 22.90 22.90 0.0M
2023-09-20 23.21 23.28 23.21 23.28 0.0M
2023-09-19 23.29 23.29 23.23 23.23 0.0M
2023-09-18 23.40 23.40 23.31 23.31 0.0M
2023-09-15 23.56 23.56 23.37 23.37 0.0M
2023-09-14 23.27 23.50 23.27 23.50 0.0M
2023-09-13 23.10 23.21 23.10 23.21 0.0M
2023-09-12 23.17 23.18 23.14 23.18 0.0M
2023-09-11 23.15 23.16 23.15 23.16 0.0M
2023-09-08 22.99 23.02 22.99 23.02 0.0M
2023-09-07 23.04 23.06 22.99 22.99 0.0M
2023-09-06 23.21 23.21 23.19 23.19 0.0M
2023-09-05 23.22 23.32 23.22 23.32 0.0M
2023-09-04 23.43 23.43 23.35 23.35 0.0M
2023-09-01 23.03 23.31 23.03 23.26 0.0M
2023-08-31 22.89 22.93 22.89 22.93 0.0M
2023-08-30 23.06 23.06 23.01 23.01 0.0M
2023-08-29 23.16 23.25 23.16 23.25 0.0M
2023-08-28 22.99 23.11 22.99 23.11 0.0M
2023-08-25 22.88 22.88 22.87 22.87 0.0M
2023-08-24 23.05 23.05 22.81 22.81 0.0M
2023-08-23 22.68 22.85 22.68 22.85 0.0M
2023-08-22 22.50 22.59 22.50 22.57 0.0M
2023-08-21 22.41 22.41 22.39 22.39 0.0M
2023-08-18 22.57 22.57 22.48 22.48 0.0M
2023-08-17 22.79 22.81 22.69 22.69 0.0M
2023-08-16 22.67 22.67 22.59 22.64 0.0M
2023-08-15 22.84 22.84 22.70 22.70 0.0M
2023-08-14 22.86 22.86 22.85 22.86 0.0M
2023-08-11 22.99 22.99 22.85 22.85 0.0M
2023-08-10 23.12 23.22 23.12 23.22 0.0M
2023-08-09 23.20 23.21 23.18 23.18 0.0M
2023-08-08 23.09 23.09 23.02 23.02 0.0M
2023-08-07 23.39 23.39 23.22 23.22 0.0M
2023-08-04 23.38 23.38 23.34 23.37 0.0M
2023-08-03 23.42 23.44 23.40 23.44 0.0M
2023-08-02 23.40 23.51 23.35 23.35 0.0M
2023-08-01 23.94 23.94 23.81 23.81 0.0M
2023-07-31 23.92 23.94 23.89 23.94 0.0M
2023-07-28 23.85 23.98 23.85 23.98 0.0M
2023-07-27 23.55 23.70 23.51 23.70 0.0M
2023-07-26 23.46 23.52 23.34 23.51 0.0M
2023-07-25 23.50 23.59 23.50 23.56 0.0M
2023-07-24 22.90 23.31 22.90 23.31 0.0M
2023-07-21 22.96 22.97 22.96 22.96 0.0M
2023-07-20 22.85 22.90 22.85 22.89 0.0M
2023-07-19 22.93 22.99 22.93 22.99 0.0M
2023-07-18 22.90 22.94 22.90 22.94 0.0M
2023-07-17 22.98 23.01 22.98 23.01 0.0M
2023-07-14 23.16 23.17 23.10 23.10 0.0M
2023-07-13 23.08 23.15 23.07 23.15 0.0M
2023-07-12 22.91 23.08 22.91 23.08 0.0M
2023-07-11 22.80 22.85 22.80 22.84 0.0M
2023-07-10 22.62 22.69 22.62 22.69 0.0M
2023-07-07 22.67 22.81 22.67 22.78 0.0M
2023-07-06 22.94 22.94 22.66 22.66 0.0M
2023-07-05 23.16 23.16 23.11 23.14 0.0M
2023-07-04 23.34 23.36 23.33 23.36 0.0M
2023-07-03 23.25 23.25 23.21 23.21 0.0M
2023-06-30 22.96 23.00 22.96 22.97 0.0M
2023-06-29 22.84 22.88 22.83 22.88 0.0M
2023-06-28 22.89 22.90 22.87 22.90 0.0M
2023-06-27 22.99 22.99 22.90 22.94 0.0M
2023-06-26 22.89 22.89 22.87 22.87 0.0M
2023-06-23 22.87 22.93 22.83 22.83 0.0M
2023-06-22 22.97 22.97 22.90 22.90 0.0M
2023-06-21 23.16 23.18 23.07 23.07 0.0M
2023-06-20 23.39 23.39 23.26 23.26 0.0M
2023-06-19 23.50 23.55 23.50 23.55 0.0M
2023-06-16 23.66 23.68 23.62 23.62 0.0M
2023-06-15 23.72 23.72 23.62 23.62 0.0M
2023-06-14 23.53 23.67 23.53 23.67 0.0M
2023-06-13 23.59 23.65 23.57 23.65 0.0M
2023-06-12 23.47 23.52 23.46 23.52 0.0M
2023-06-09 23.41 23.53 23.39 23.53 0.0M
2023-06-08 23.31 23.33 23.26 23.33 0.0M
2023-06-07 23.35 23.42 23.35 23.42 0.0M
2023-06-06 23.14 23.37 23.14 23.37 0.0M
2023-06-05 23.16 23.20 23.16 23.18 0.0M
2023-06-02 22.95 23.21 22.95 23.21 0.0M
2023-06-01 22.64 22.76 22.58 22.76 0.0M
2023-05-31 22.58 22.68 22.51 22.51 0.0M
2023-05-30 22.90 22.90 22.70 22.70 0.0M
2023-05-29 22.87 22.87 22.84 22.86 0.0M
2023-05-26 22.68 22.93 22.68 22.93 0.0M
2023-05-25 22.59 22.63 22.54 22.54 0.0M
2023-05-24 22.62 22.62 22.55 22.55 0.0M
2023-05-23 22.78 22.82 22.78 22.80 0.0M
2023-05-22 22.89 22.93 22.86 22.93 0.0M
2023-05-19 22.80 22.84 22.74 22.74 0.0M
2023-05-18 22.78 22.82 22.78 22.80 0.0M
2023-05-17 22.67 22.73 22.67 22.73 0.0M
2023-05-16 22.69 22.73 22.65 22.73 0.0M
2023-05-15 22.73 22.75 22.69 22.75 0.0M
2023-05-12 22.47 22.51 22.47 22.47 0.0M
2023-05-11 22.56 22.56 22.52 22.52 0.0M
2023-05-10 22.53 22.59 22.53 22.59 0.0M
2023-05-09 22.61 22.67 22.60 22.67 0.0M
2023-05-08 22.66 22.72 22.66 22.69 0.0M
2023-05-05 22.48 22.58 22.48 22.58 0.0M
2023-05-04 22.33 22.39 22.31 22.39 0.0M
2023-05-03 22.19 22.21 22.19 22.20 0.0M
2023-05-02 22.46 22.46 22.22 22.22 0.0M
2023-04-28 22.41 22.43 22.41 22.43 0.0M
2023-04-27 22.11 22.27 22.11 22.27 0.0M
2023-04-26 22.15 22.15 22.02 22.07 0.0M
2023-04-25 22.03 22.06 22.03 22.06 0.0M
2023-04-24 22.28 22.30 22.22 22.22 0.0M
2023-04-21 22.50 22.50 22.39 22.39 0.0M
2023-04-20 22.66 22.69 22.62 22.69 0.0M
2023-04-19 22.71 22.71 22.66 22.68 0.0M
2023-04-18 22.92 22.96 22.89 22.89 0.0M
2023-04-17 22.94 22.94 22.90 22.90 0.0M
2023-04-14 22.72 22.73 22.69 22.69 0.0M
2023-04-13 22.68 22.70 22.66 22.70 0.0M
2023-04-12 22.72 22.78 22.62 22.62 0.0M
2023-04-11 22.80 22.89 22.77 22.85 0.0M
2023-04-06 22.58 22.62 22.58 22.62 0.0M
2023-04-05 22.77 22.77 22.59 22.59 0.0M
2023-04-04 22.74 22.76 22.65 22.65 0.0M
2023-04-03 22.78 22.78 22.73 22.73 0.0M
2023-03-31 22.75 22.83 22.75 22.83 0.0M
2023-03-30 22.70 22.72 22.67 22.72 0.0M
2023-03-29 22.57 22.66 22.56 22.66 0.0M
2023-03-28 22.47 22.55 22.46 22.55 0.0M
2023-03-27 22.51 22.51 22.37 22.37 0.0M
2023-03-24 22.48 22.51 22.40 22.51 0.0M
2023-03-23 22.44 22.57 22.44 22.57 0.0M
2023-03-22 22.31 22.37 22.30 22.37 0.0M
2023-03-21 22.24 22.24 22.19 22.19 0.0M
2023-03-20 22.12 22.17 22.08 22.17 0.0M
2023-03-17 22.51 22.51 22.27 22.27 0.0M
2023-03-16 22.29 22.39 22.24 22.39 0.0M
2023-03-15 22.21 22.21 22.15 22.15 0.0M
2023-03-14 22.15 22.32 22.15 22.32 0.0M
2023-03-13 22.52 22.52 22.32 22.32 0.0M
2023-03-10 22.48 22.73 22.48 22.59 0.0M
2023-03-09 22.93 22.93 22.83 22.83 0.0M
2023-03-08 23.00 23.10 23.00 23.10 0.0M
2023-03-07 23.12 23.16 23.06 23.06 0.0M
2023-03-06 23.23 23.32 23.20 23.21 0.0M
2023-03-03 23.17 23.36 23.17 23.27 0.0M
2023-03-02 22.97 23.13 22.97 23.13 0.0M
2023-03-01 23.06 23.06 22.92 22.92 0.0M
2023-02-28 22.61 22.67 22.61 22.67 0.0M
2023-02-27 22.80 22.81 22.76 22.76 0.0M
2023-02-24 22.93 22.93 22.69 22.69 0.0M
2023-02-23 23.15 23.23 23.07 23.07 0.0M
2023-02-22 22.90 23.02 22.90 23.02 0.0M
2023-02-21 23.22 23.22 23.09 23.09 0.0M
2023-02-20 23.31 23.31 23.30 23.30 0.0M
2023-02-17 23.21 23.21 23.10 23.10 0.0M
2023-02-16 23.36 23.36 23.31 23.33 0.0M
2023-02-15 23.09 23.24 23.09 23.24 0.0M
2023-02-14 23.38 23.38 23.33 23.33 0.0M
2023-02-13 23.37 23.41 23.37 23.41 0.0M
2023-02-10 23.28 23.49 23.25 23.36 0.0M
2023-02-09 23.54 23.54 23.42 23.42 0.0M
2023-02-08 23.40 23.40 23.25 23.25 0.0M
2023-02-07 23.36 23.41 23.31 23.31 0.0M
2023-02-06 23.18 23.23 23.12 23.23 0.0M
2023-02-03 23.47 23.47 23.45 23.45 0.0M
2023-02-02 23.42 23.58 23.42 23.58 0.0M
2023-02-01 23.61 23.61 23.50 23.50 0.0M
2023-01-31 23.46 23.48 23.39 23.48 0.0M
2023-01-30 23.57 23.71 23.57 23.71 0.0M
2023-01-27 23.99 24.00 23.99 24.00 0.0M
2023-01-26 23.91 23.98 23.91 23.98 0.0M
2023-01-25 23.81 23.81 23.70 23.70 0.0M
2023-01-24 23.83 23.83 23.71 23.82 0.0M
2023-01-23 23.63 23.71 23.63 23.71 0.0M
2023-01-20 23.58 23.63 23.56 23.63 0.0M
2023-01-19 23.41 23.45 23.31 23.45 0.0M
2023-01-18 23.45 23.50 23.40 23.40 0.0M
2023-01-17 23.28 23.47 23.28 23.47 0.0M
2023-01-16 23.41 23.46 23.36 23.36 0.0M
2023-01-13 23.36 23.43 23.36 23.43 0.0M
2023-01-12 23.23 23.31 23.23 23.31 0.0M
2023-01-11 23.25 23.29 23.21 23.29 0.0M
2023-01-10 23.19 23.39 23.19 23.27 0.0M
2023-01-09 23.28 23.46 23.28 23.36 0.0M
2023-01-06 23.05 23.21 23.05 23.21 0.0M
2023-01-05 22.75 22.99 22.75 22.99 0.0M
2023-01-04 22.68 22.83 22.68 22.83 0.0M
2023-01-03 22.42 22.51 22.42 22.51 0.0M
2023-01-02 22.20 22.35 22.20 22.35 0.0M