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

GOVH
🏛️ ドイツ →
46.81
最終更新: 2025-09-26
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
2023-12-29 46.48 46.48 46.34 46.34 0.0M
2023-12-28 46.58 46.58 46.50 46.50 0.0M
2023-12-27 46.48 46.58 46.45 46.58 0.0M
2023-12-22 46.39 46.50 46.39 46.43 0.0M
2023-12-21 46.43 46.45 46.42 46.45 0.0M
2023-12-20 46.41 46.43 46.36 46.38 0.0M
2023-12-19 46.22 46.35 46.22 46.35 0.0M
2023-12-18 46.21 46.24 46.11 46.11 0.0M
2023-12-15 46.05 46.21 46.05 46.21 0.0M
2023-12-14 46.04 46.11 46.04 46.11 0.0M
2023-12-13 45.51 45.69 45.51 45.65 0.0M
2023-12-12 45.51 45.54 45.41 45.46 0.0M
2023-12-11 45.34 45.35 45.28 45.28 0.0M
2023-12-08 45.56 45.56 45.33 45.35 0.0M
2023-12-07 45.56 45.68 45.56 45.62 0.0M
2023-12-06 45.54 45.76 45.52 45.67 0.0M
2023-12-05 45.35 45.51 45.35 45.51 0.0M
2023-12-04 45.29 45.29 45.25 45.25 0.0M
2023-12-01 45.07 45.26 45.06 45.26 0.0M
2023-11-30 45.21 45.21 45.07 45.07 0.0M
2023-11-29 45.13 45.15 45.07 45.15 0.0M
2023-11-28 44.88 45.01 44.81 45.01 0.0M
2023-11-27 44.57 44.78 44.57 44.78 0.0M
2023-11-24 44.67 44.67 44.65 44.67 0.0M
2023-11-23 44.83 44.89 44.77 44.77 0.0M
2023-11-22 44.85 44.96 44.82 44.82 0.0M
2023-11-21 44.89 44.91 44.85 44.91 0.0M
2023-11-20 44.76 44.78 44.74 44.78 0.0M
2023-11-17 44.85 44.97 44.75 44.78 0.0M
2023-11-16 44.70 44.80 44.67 44.80 0.0M
2023-11-15 44.75 44.75 44.58 44.60 0.0M
2023-11-14 44.26 44.71 44.26 44.71 0.0M
2023-11-13 44.29 44.30 44.24 44.26 0.0M
2023-11-10 44.37 44.38 44.25 44.37 0.0M
2023-11-09 44.57 44.57 44.45 44.45 0.0M
2023-11-08 44.38 44.53 44.38 44.52 0.0M
2023-11-07 44.21 44.37 44.21 44.37 0.0M
2023-11-06 44.33 44.33 44.20 44.20 0.0M
2023-11-03 44.16 44.45 44.16 44.42 0.0M
2023-11-02 44.00 44.16 44.00 44.15 0.0M
2023-11-01 43.70 43.91 43.70 43.91 0.0M
2023-10-31 43.82 43.88 43.77 43.77 0.0M
2023-10-30 43.84 43.84 43.65 43.69 0.0M
2023-10-27 43.75 43.76 43.74 43.76 0.0M
2023-10-26 43.54 43.71 43.54 43.71 0.0M
2023-10-25 43.78 43.78 43.66 43.66 0.0M
2023-10-24 43.90 43.90 43.70 43.73 0.0M
2023-10-23 43.58 43.73 43.44 43.73 0.0M
2023-10-20 43.63 43.69 43.58 43.69 0.0M
2023-10-19 43.57 43.63 43.56 43.63 0.0M
2023-10-18 43.73 43.78 43.60 43.60 0.0M
2023-10-17 43.95 43.95 43.79 43.79 0.0M
2023-10-16 44.08 44.08 43.97 44.02 0.0M
2023-10-13 44.22 44.22 44.15 44.15 0.0M
2023-10-12 44.35 44.35 44.08 44.08 0.0M
2023-10-11 44.07 44.30 44.07 44.24 0.0M
2023-10-10 43.98 44.04 43.98 44.04 0.0M
2023-10-09 43.84 43.98 43.81 43.98 0.0M
2023-10-06 43.83 43.83 43.79 43.79 0.0M
2023-10-05 43.82 43.85 43.82 43.85 0.0M
2023-10-04 43.59 43.80 43.59 43.80 0.0M
2023-10-03 43.89 43.89 43.77 43.77 0.0M
2023-10-02 44.05 44.16 43.87 43.87 0.0M
2023-09-29 44.10 44.18 44.08 44.18 0.0M
2023-09-28 44.05 44.05 43.84 43.90 0.0M
2023-09-27 44.23 44.23 44.12 44.12 0.0M
2023-09-26 44.15 44.29 44.15 44.18 0.0M
2023-09-25 44.38 44.38 44.23 44.24 0.0M
2023-09-22 44.32 44.39 44.30 44.39 0.0M
2023-09-21 44.43 44.43 44.32 44.32 0.0M
2023-09-20 44.51 44.60 44.48 44.56 0.0M
2023-09-19 44.52 44.55 44.46 44.49 0.0M
2023-09-18 44.56 44.56 44.50 44.50 0.0M
2023-09-15 44.69 44.69 44.54 44.55 0.0M
2023-09-14 44.71 44.71 44.61 44.69 0.0M
2023-09-13 44.56 44.62 44.52 44.62 0.0M
2023-09-12 44.59 44.68 44.59 44.60 0.0M
2023-09-11 44.65 44.65 44.60 44.60 0.0M
2023-09-08 44.81 44.81 44.68 44.75 0.0M
2023-09-07 44.62 44.67 44.62 44.66 0.0M
2023-09-06 44.66 44.68 44.59 44.59 0.0M
2023-09-05 44.80 44.80 44.69 44.72 0.0M
2023-09-04 44.85 44.85 44.82 44.82 0.0M
2023-09-01 44.99 45.01 44.86 44.86 0.0M
2023-08-31 44.92 45.05 44.92 45.00 0.0M
2023-08-30 44.84 44.93 44.82 44.93 0.0M
2023-08-29 44.82 44.91 44.75 44.91 0.0M
2023-08-28 44.76 44.78 44.72 44.74 0.0M
2023-08-25 44.77 44.77 44.72 44.75 0.0M
2023-08-24 44.88 44.88 44.80 44.80 0.0M
2023-08-23 44.57 44.80 44.57 44.76 0.0M
2023-08-22 44.45 44.52 44.37 44.50 0.0M
2023-08-21 44.55 44.55 44.40 44.42 0.0M
2023-08-18 44.68 44.68 44.65 44.65 0.0M
2023-08-17 44.51 44.56 44.51 44.51 0.0M
2023-08-16 44.72 44.72 44.69 44.69 0.0M
2023-08-15 44.63 44.71 44.63 44.71 0.0M
2023-08-14 44.74 44.89 44.74 44.78 0.0M
2023-08-11 44.96 44.96 44.86 44.86 0.0M
2023-08-10 45.10 45.11 45.05 45.08 0.0M
2023-08-09 45.11 45.21 45.11 45.14 0.0M
2023-08-08 45.07 45.19 45.05 45.14 0.0M
2023-08-07 44.98 44.98 44.85 44.90 0.0M
2023-08-04 44.74 44.92 44.73 44.92 0.0M
2023-08-03 44.82 44.87 44.77 44.79 0.0M
2023-08-02 45.04 45.09 44.92 44.92 0.0M
2023-08-01 45.21 45.21 45.01 45.01 0.0M
2023-07-31 45.11 45.20 44.88 45.20 0.0M
2023-07-28 45.11 45.25 45.06 45.25 0.0M
2023-07-27 45.43 45.43 45.28 45.28 0.0M
2023-07-26 45.36 45.39 45.35 45.39 0.0M
2023-07-25 45.39 45.40 45.39 45.40 0.0M
2023-07-24 45.44 45.54 45.44 45.46 0.0M
2023-07-21 45.54 45.54 45.40 45.45 0.0M
2023-07-20 45.53 45.53 45.37 45.37 0.0M
2023-07-19 45.63 45.63 45.48 45.48 0.0M
2023-07-18 45.41 45.53 45.41 45.53 0.0M
2023-07-17 45.32 45.42 45.31 45.31 0.0M
2023-07-14 45.36 45.42 45.36 45.36 0.0M
2023-07-13 45.29 45.37 45.29 45.37 0.0M
2023-07-12 45.05 45.22 45.02 45.22 0.0M
2023-07-11 45.01 45.04 44.97 44.97 0.0M
2023-07-10 44.88 44.96 44.85 44.96 0.0M
2023-07-07 44.98 44.98 44.92 44.98 0.0M
2023-07-06 45.15 45.15 44.91 44.93 0.0M
2023-07-05 45.35 45.83 45.30 45.30 0.0M
2023-07-04 45.33 45.35 45.33 45.35 0.0M
2023-07-03 45.42 45.42 45.34 45.37 0.0M
2023-06-30 45.31 45.43 45.24 45.43 0.0M
2023-06-29 45.55 45.57 45.39 45.39 0.0M
2023-06-28 45.58 45.62 45.58 45.61 0.0M
2023-06-27 45.61 45.64 45.51 45.55 0.0M
2023-06-26 45.59 45.73 45.59 45.67 0.0M
2023-06-23 45.42 45.62 45.42 45.58 0.0M
2023-06-22 45.47 45.64 45.41 45.41 0.0M
2023-06-21 45.46 45.51 45.43 45.46 0.0M
2023-06-20 45.38 45.61 45.36 45.57 0.0M
2023-06-19 45.48 45.48 45.29 45.32 0.0M
2023-06-16 45.41 45.48 45.35 45.44 0.0M
2023-06-15 45.27 45.44 45.27 45.44 0.0M
2023-06-14 45.34 45.40 45.33 45.40 0.0M
2023-06-13 45.65 45.65 45.43 45.43 0.0M
2023-06-12 45.47 45.49 45.44 45.44 0.0M
2023-06-09 45.45 45.48 45.40 45.47 0.0M
2023-06-08 45.28 45.42 45.28 45.42 0.0M
2023-06-07 45.57 45.57 45.36 45.36 0.0M
2023-06-06 45.47 45.60 45.47 45.55 0.0M
2023-06-05 45.46 45.50 45.37 45.50 0.0M
2023-06-02 45.71 45.75 45.62 45.62 0.0M
2023-06-01 45.54 45.71 45.54 45.71 0.0M
2023-05-31 45.57 45.60 45.47 45.55 0.0M
2023-05-30 45.38 45.45 45.38 45.45 0.0M
2023-05-29 45.19 45.30 45.19 45.30 0.0M
2023-05-26 45.20 45.27 45.14 45.14 0.0M
2023-05-25 45.29 45.29 45.20 45.24 0.0M
2023-05-24 45.37 45.50 45.37 45.42 0.0M
2023-05-23 45.42 45.42 45.36 45.39 0.0M
2023-05-22 45.58 45.58 45.48 45.48 0.0M
2023-05-19 45.55 45.58 45.53 45.58 0.0M
2023-05-18 45.75 45.75 45.58 45.58 0.0M
2023-05-17 45.85 45.87 45.85 45.86 0.0M
2023-05-16 45.97 46.16 45.82 45.82 0.0M
2023-05-15 45.92 45.93 45.89 45.90 0.0M
2023-05-12 46.12 46.12 46.02 46.02 0.0M
2023-05-11 46.04 46.22 46.02 46.22 0.0M
2023-05-10 45.81 45.98 45.81 45.94 0.0M
2023-05-09 45.90 45.91 45.79 45.83 0.0M
2023-05-08 46.02 46.02 45.90 45.90 0.0M
2023-05-05 46.17 46.17 45.98 45.98 0.0M
2023-05-04 46.16 46.26 46.15 46.26 0.0M
2023-05-03 46.20 46.20 46.03 46.14 0.0M
2023-05-02 45.77 46.02 45.54 45.54 0.0M
2023-04-28 45.81 46.01 45.81 46.01 0.0M
2023-04-27 45.86 45.87 45.74 45.74 0.0M
2023-04-26 46.00 46.01 45.95 45.95 0.0M
2023-04-25 45.83 45.96 45.82 45.96 0.0M
2023-04-24 45.70 45.73 45.67 45.73 0.0M
2023-04-21 45.76 45.76 45.65 45.65 0.0M
2023-04-20 45.63 45.69 45.62 45.69 0.0M
2023-04-19 45.76 45.76 45.51 45.51 0.0M
2023-04-18 45.58 45.65 45.53 45.65 0.0M
2023-04-17 45.73 45.77 45.60 45.61 0.0M
2023-04-14 45.91 45.94 45.90 45.94 0.0M
2023-04-13 46.06 46.06 45.97 45.99 0.0M