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
2025-09-26 29.92 30.07 29.91 29.97 0.0M
2025-09-25 30.29 30.36 30.27 30.36 0.0M
2025-09-24 30.27 30.39 30.27 30.39 0.0M
2025-09-23 30.15 30.33 30.15 30.33 0.0M
2025-09-22 30.31 30.31 30.23 30.24 0.0M
2025-09-19 30.00 30.30 30.00 30.30 0.0M
2025-09-18 30.04 30.12 30.04 30.11 0.0M
2025-09-17 30.00 30.10 30.00 30.10 0.0M
2025-09-16 30.13 30.13 29.87 29.87 0.0M
2025-09-15 29.98 30.06 29.95 30.06 0.0M
2025-09-12 29.91 30.00 29.91 29.98 0.0M
2025-09-11 29.70 29.91 29.70 29.91 0.0M
2025-09-10 29.67 29.67 29.62 29.65 0.0M
2025-09-09 29.14 29.34 29.14 29.34 0.0M
2025-09-08 29.02 29.02 29.00 29.01 0.0M
2025-09-05 28.95 28.95 28.81 28.81 0.0M
2025-09-04 28.66 28.69 28.66 28.67 0.0M
2025-09-03 28.82 28.88 28.77 28.77 0.0M
2025-09-02 28.68 28.68 28.60 28.60 0.0M
2025-09-01 28.70 28.70 28.63 28.63 0.0M
2025-08-29 28.81 28.81 28.67 28.67 0.0M
2025-08-28 28.87 28.90 28.79 28.90 0.0M
2025-08-27 28.93 28.93 28.84 28.84 0.0M
2025-08-26 29.25 29.25 28.88 29.02 0.0M
2025-08-25 29.29 29.35 29.12 29.35 0.0M
2025-08-22 29.01 29.26 29.01 29.20 0.0M
2025-08-21 28.82 28.97 28.78 28.97 0.0M
2025-08-20 28.86 28.86 28.74 28.77 0.0M
2025-08-19 28.91 28.92 28.87 28.87 0.0M
2025-08-18 28.94 28.94 28.89 28.94 0.0M
2025-08-15 28.89 28.89 28.75 28.75 0.0M
2025-08-14 28.96 28.96 28.82 28.82 0.0M
2025-08-13 28.92 29.06 28.92 29.00 0.0M
2025-08-12 28.74 28.74 28.58 28.66 0.0M
2025-08-11 28.51 28.53 28.51 28.53 0.0M
2025-08-08 28.55 28.56 28.54 28.54 0.0M
2025-08-07 28.55 28.69 28.55 28.65 0.0M
2025-08-06 28.47 28.47 28.30 28.30 0.0M
2025-08-05 28.62 28.63 28.43 28.43 0.0M
2025-08-04 28.46 28.55 28.45 28.45 0.0M
2025-08-01 28.50 28.50 28.21 28.21 0.0M
2025-07-31 28.92 28.92 28.81 28.81 0.0M
2025-07-30 28.79 28.87 28.79 28.87 0.0M
2025-07-29 28.71 28.81 28.71 28.81 0.0M
2025-07-28 28.53 28.61 28.53 28.61 0.0M
2025-07-25 28.35 28.47 28.35 28.40 0.0M
2025-07-24 28.60 28.60 28.48 28.48 0.0M
2025-07-23 28.51 28.63 28.51 28.63 0.0M
2025-07-22 28.41 28.46 28.34 28.36 0.0M
2025-07-21 28.54 28.56 28.51 28.56 0.0M
2025-07-18 28.53 28.56 28.53 28.55 0.0M
2025-07-17 28.64 28.64 28.48 28.64 0.0M
2025-07-16 28.36 28.43 28.34 28.43 0.0M
2025-07-15 28.23 28.38 28.23 28.38 0.0M
2025-07-14 27.98 27.98 27.95 27.98 0.0M
2025-07-11 28.05 28.05 27.90 27.90 0.0M
2025-07-10 27.89 27.95 27.89 27.95 0.0M
2025-07-09 27.90 27.90 27.80 27.80 0.0M
2025-07-08 27.80 27.95 27.80 27.86 0.0M
2025-07-07 27.70 27.76 27.70 27.74 0.0M
2025-07-04 27.76 27.76 27.69 27.69 0.0M
2025-07-03 27.81 27.99 27.80 27.99 0.0M
2025-07-02 27.70 27.77 27.69 27.74 0.0M
2025-07-01 27.80 27.80 27.67 27.67 0.0M
2025-06-30 27.68 27.68 27.62 27.63 0.0M
2025-06-27 27.99 27.99 27.79 27.86 0.0M
2025-06-26 27.93 28.30 27.81 28.17 0.0M
2025-06-25 28.12 28.12 27.90 28.05 0.0M
2025-06-24 27.89 28.03 27.85 28.03 0.0M
2025-06-23 27.38 27.40 27.38 27.39 0.0M
2025-06-20 27.49 27.57 27.44 27.44 0.0M
2025-06-19 27.38 27.46 27.27 27.27 0.0M
2025-06-18 27.64 27.64 27.55 27.60 0.0M
2025-06-17 27.66 27.69 27.61 27.69 0.0M
2025-06-16 27.65 27.85 27.65 27.85 0.0M
2025-06-13 27.32 27.60 27.32 27.55 0.0M
2025-06-12 27.82 27.82 27.62 27.74 0.0M
2025-06-11 28.12 28.12 28.00 28.00 0.0M
2025-06-10 27.88 27.99 27.86 27.89 0.0M
2025-06-09 27.86 27.86 27.77 27.82 0.0M
2025-06-06 27.59 27.69 27.59 27.69 0.0M
2025-06-05 27.58 27.62 27.58 27.62 0.0M
2025-06-04 27.26 27.53 27.26 27.46 0.0M
2025-06-03 26.88 27.06 26.88 27.06 0.0M
2025-06-02 26.71 26.78 26.71 26.75 0.0M
2025-05-30 27.11 27.13 26.88 26.88 0.0M
2025-05-29 27.53 27.53 27.19 27.19 0.0M
2025-05-28 27.27 27.37 27.24 27.24 0.0M
2025-05-27 27.20 27.25 27.20 27.25 0.0M
2025-05-26 27.24 27.29 27.24 27.29 0.0M
2025-05-23 27.31 27.35 27.28 27.28 0.0M
2025-05-22 27.33 27.35 27.24 27.35 0.0M
2025-05-21 27.47 27.52 27.47 27.52 0.0M
2025-05-20 27.56 27.56 27.54 27.54 0.0M
2025-05-19 27.57 27.63 27.45 27.63 0.0M
2025-05-16 27.75 27.97 27.75 27.97 0.0M
2025-05-15 27.50 27.84 27.50 27.78 0.0M
2025-05-14 27.55 27.71 27.55 27.71 0.0M
2025-05-13 27.37 27.49 27.35 27.49 0.0M
2025-05-12 27.43 27.65 27.43 27.54 0.0M
2025-05-09 26.59 26.73 26.59 26.66 0.0M
2025-05-08 26.47 26.47 26.38 26.44 0.0M
2025-05-07 26.16 26.36 26.16 26.16 0.0M
2025-05-06 26.26 26.43 26.25 26.43 0.0M
2025-05-05 26.35 26.58 26.35 26.58 0.0M
2025-05-02 26.16 26.20 26.16 26.20 0.0M
2025-04-30 25.55 25.58 25.44 25.44 0.0M
2025-04-29 25.37 25.43 25.32 25.32 0.0M
2025-04-28 25.31 25.31 25.18 25.18 0.0M
2025-04-25 25.23 25.23 25.10 25.13 0.0M
2025-04-24 24.97 25.25 24.97 25.25 0.0M
2025-04-23 25.03 25.12 25.03 25.10 0.0M
2025-04-22 24.33 24.49 24.33 24.49 0.0M
2025-04-17 24.47 24.47 24.43 24.43 0.0M
2025-04-16 24.37 24.43 24.37 24.43 0.0M
2025-04-15 24.70 24.72 24.70 24.71 0.0M
2025-04-14 24.28 24.48 24.28 24.43 0.0M
2025-04-11 24.10 24.13 23.95 23.95 0.0M
2025-04-10 24.95 24.95 23.87 23.87 0.0M
2025-04-09 23.46 23.46 23.09 23.09 0.0M
2025-04-08 23.78 24.22 23.78 24.22 0.0M
2025-04-07 22.95 23.54 22.95 23.54 0.0M
2025-04-04 25.50 25.56 24.39 24.39 0.0M
2025-04-03 26.00 26.00 25.68 25.69 0.0M
2025-04-02 26.77 26.77 26.63 26.63 0.0M
2025-04-01 26.72 26.77 26.62 26.77 0.0M
2025-03-31 26.40 26.50 26.25 26.50 0.0M
2025-03-28 26.96 26.98 26.58 26.63 0.0M
2025-03-27 27.16 27.21 27.13 27.21 0.0M
2025-03-26 27.21 27.21 27.10 27.10 0.0M
2025-03-25 27.07 27.37 27.07 27.35 0.0M
2025-03-24 27.21 27.25 27.18 27.25 0.0M
2025-03-21 27.02 27.07 27.01 27.07 0.0M
2025-03-20 27.17 27.17 27.05 27.08 0.0M
2025-03-19 27.15 27.25 27.15 27.25 0.0M
2025-03-18 27.19 27.22 27.16 27.16 0.0M
2025-03-17 26.95 27.20 26.95 27.20 0.0M
2025-03-14 26.75 26.97 26.75 26.88 0.0M
2025-03-13 26.38 26.51 26.35 26.51 0.0M
2025-03-12 26.40 26.50 26.40 26.50 0.0M
2025-03-11 26.43 26.43 26.26 26.26 0.0M
2025-03-10 26.73 26.73 26.42 26.42 0.0M
2025-03-07 26.96 26.96 26.73 26.73 0.0M
2025-03-06 27.12 27.12 27.02 27.02 0.0M
2025-03-05 27.14 27.14 26.93 26.93 0.0M
2025-03-04 27.07 27.07 26.80 26.80 0.0M
2025-03-03 27.37 27.37 27.23 27.23 0.0M
2025-02-28 27.22 27.38 27.22 27.28 0.0M
2025-02-27 27.85 27.94 27.85 27.92 0.0M
2025-02-26 27.96 28.19 27.96 28.09 0.0M
2025-02-25 27.67 27.68 27.58 27.58 0.0M
2025-02-24 28.03 28.03 27.80 27.80 0.0M
2025-02-21 28.27 28.41 28.27 28.35 0.0M
2025-02-20 28.03 28.25 28.03 28.19 0.0M
2025-02-19 28.22 28.22 28.07 28.07 0.0M
2025-02-18 28.08 28.12 28.08 28.12 0.0M
2025-02-17 27.87 27.97 27.87 27.97 0.0M
2025-02-14 27.77 27.78 27.69 27.69 0.0M
2025-02-13 27.61 27.72 27.61 27.72 0.0M
2025-02-12 27.78 27.78 27.73 27.73 0.0M
2025-02-11 27.68 27.77 27.68 27.77 0.0M
2025-02-10 27.80 27.89 27.80 27.89 0.0M
2025-02-07 27.65 27.82 27.63 27.63 0.0M
2025-02-06 27.43 27.50 27.43 27.50 0.0M
2025-02-05 27.29 27.33 27.27 27.33 0.0M
2025-02-04 27.46 27.55 27.46 27.55 0.0M
2025-02-03 27.12 27.32 27.12 27.32 0.0M
2025-01-31 27.47 27.53 27.45 27.45 0.0M
2025-01-30 27.01 27.40 27.01 27.40 0.0M
2025-01-29 27.07 27.21 27.07 27.08 0.0M
2025-01-28 26.69 26.76 26.67 26.67 0.0M
2025-01-27 26.68 26.68 26.54 26.54 0.0M
2025-01-24 27.10 27.10 27.06 27.09 0.0M
2025-01-23 27.04 27.13 27.04 27.13 0.0M
2025-01-22 26.96 27.14 26.96 27.07 0.0M
2025-01-21 27.09 27.09 27.02 27.02 0.0M
2025-01-20 27.21 27.21 27.10 27.21 0.0M
2025-01-17 26.92 27.18 26.92 27.18 0.0M
2025-01-16 26.91 27.01 26.91 26.94 0.0M
2025-01-15 26.64 26.86 26.64 26.86 0.0M
2025-01-14 26.59 26.70 26.53 26.53 0.0M
2025-01-13 26.48 26.50 26.39 26.43 0.0M
2025-01-10 26.77 26.79 26.59 26.59 0.0M
2025-01-09 26.85 26.91 26.85 26.90 0.0M
2025-01-08 26.90 26.90 26.89 26.89 0.0M
2025-01-07 26.95 26.98 26.95 26.97 0.0M
2025-01-06 27.05 27.31 27.05 27.07 0.0M
2025-01-03 27.10 27.14 27.03 27.10 0.0M
2025-01-02 26.75 27.12 26.75 27.12 0.0M