Goldman Sachs ActiveBeta Emerging Market Equity UCITS ETF A USD Acc

GSEM
🏛️ ドイツ →
29.97
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
2024-12-30 26.86 26.96 26.71 26.77 0.0M
2024-12-27 26.93 27.01 26.90 26.90 0.0M
2024-12-23 27.01 27.01 26.96 26.96 0.0M
2024-12-20 26.68 26.93 26.68 26.93 0.0M
2024-12-19 27.03 27.03 27.03 27.03 0.0M
2024-12-18 27.19 27.19 27.13 27.13 0.0M
2024-12-17 27.06 27.08 27.06 27.08 0.0M
2024-12-16 27.22 27.25 27.18 27.18 0.0M
2024-12-13 27.28 27.36 27.28 27.30 0.0M
2024-12-12 27.50 27.50 27.40 27.40 0.0M
2024-12-11 27.18 27.27 27.18 27.27 0.0M
2024-12-10 27.18 27.26 27.05 27.26 0.0M
2024-12-09 27.33 27.70 27.33 27.70 0.0M
2024-12-06 27.18 27.19 27.14 27.14 0.0M
2024-12-05 27.10 27.17 27.10 27.17 0.0M
2024-12-04 27.17 27.21 27.08 27.08 0.0M
2024-12-03 27.16 27.16 27.04 27.04 0.0M
2024-12-02 26.78 27.00 26.78 27.00 0.0M
2024-11-29 26.48 26.74 26.48 26.74 0.0M
2024-11-28 26.60 26.60 26.55 26.55 0.0M
2024-11-27 26.91 26.91 26.52 26.65 0.0M
2024-11-26 26.77 26.83 26.77 26.83 0.0M
2024-11-25 27.00 27.00 26.89 26.89 0.0M
2024-11-22 26.81 27.00 26.81 27.00 0.0M
2024-11-21 26.63 26.82 26.63 26.82 0.0M
2024-11-20 26.74 26.76 26.73 26.73 0.0M
2024-11-19 26.77 26.77 26.69 26.73 0.0M
2024-11-18 26.61 26.69 26.61 26.69 0.0M
2024-11-15 26.54 26.62 26.51 26.51 0.0M
2024-11-14 26.50 26.58 26.50 26.54 0.0M
2024-11-13 26.60 26.66 26.59 26.59 0.0M
2024-11-12 26.80 26.80 26.61 26.61 0.0M
2024-11-11 27.14 27.20 26.97 26.97 0.0M
2024-11-08 27.28 27.28 26.95 26.95 0.0M
2024-11-07 27.28 27.42 27.28 27.42 0.0M
2024-11-06 27.06 27.06 26.97 26.97 0.0M
2024-11-05 26.89 26.89 26.85 26.88 0.0M
2024-11-04 26.59 26.68 26.59 26.68 0.0M
2024-11-01 26.56 26.71 26.56 26.65 0.0M
2024-10-31 26.44 26.50 26.38 26.38 0.0M
2024-10-30 26.81 26.81 26.63 26.63 0.0M
2024-10-29 26.94 27.16 26.94 27.06 0.0M
2024-10-28 27.06 27.06 26.74 27.06 0.0M
2024-10-25 26.98 27.12 26.98 27.04 0.0M
2024-10-24 27.11 27.11 26.98 26.98 0.0M
2024-10-23 27.28 27.28 27.11 27.11 0.0M
2024-10-22 27.14 27.17 27.03 27.17 0.0M
2024-10-21 27.23 27.25 27.08 27.10 0.0M
2024-10-18 27.45 27.56 27.40 27.40 0.0M
2024-10-17 27.10 27.16 27.10 27.16 0.0M
2024-10-16 27.03 27.19 27.01 27.19 0.0M
2024-10-15 27.20 27.20 26.93 26.93 0.0M
2024-10-14 27.31 27.36 27.17 27.36 0.0M
2024-10-11 27.02 27.32 27.02 27.32 0.0M
2024-10-10 27.17 27.22 27.17 27.20 0.0M
2024-10-09 27.26 27.26 26.94 27.16 0.0M
2024-10-08 27.21 27.21 27.13 27.20 0.0M
2024-10-07 27.87 27.91 27.84 27.84 0.0M
2024-10-04 27.55 27.73 27.49 27.54 0.0M
2024-10-03 27.44 27.44 27.20 27.31 0.0M
2024-10-02 27.51 27.55 27.42 27.42 0.0M
2024-10-01 26.82 26.99 26.58 26.91 0.0M
2024-09-30 27.13 27.13 26.79 26.79 0.0M
2024-09-27 27.15 27.15 27.06 27.06 0.0M
2024-09-26 26.63 26.98 26.63 26.98 0.0M
2024-09-25 25.93 26.41 25.93 26.27 0.0M
2024-09-24 26.04 26.31 26.04 26.31 0.0M
2024-09-23 25.47 25.70 25.47 25.70 0.0M
2024-09-20 25.41 25.48 25.41 25.42 0.0M
2024-09-19 25.35 25.46 25.35 25.46 0.0M
2024-09-18 25.16 25.16 25.07 25.07 0.0M
2024-09-17 25.20 25.20 25.17 25.17 0.0M
2024-09-16 25.10 25.10 25.05 25.05 0.0M
2024-09-13 25.08 25.13 25.06 25.13 0.0M
2024-09-12 25.07 25.07 25.01 25.01 0.0M
2024-09-11 24.75 24.75 24.71 24.73 0.0M
2024-09-10 24.93 24.93 24.78 24.78 0.0M
2024-09-09 24.75 24.84 24.75 24.84 0.0M
2024-09-06 24.92 24.94 24.65 24.65 0.0M
2024-09-05 24.99 25.00 24.99 24.99 0.0M
2024-09-04 24.96 25.06 24.96 25.06 0.0M
2024-09-03 25.41 25.41 25.20 25.20 0.0M
2024-09-02 25.43 25.43 25.42 25.43 0.0M
2024-08-30 25.71 25.71 25.47 25.47 0.0M
2024-08-29 25.36 25.53 25.36 25.53 0.0M
2024-08-28 25.53 25.53 25.33 25.33 0.0M
2024-08-27 25.42 25.42 25.35 25.35 0.0M
2024-08-26 25.50 25.50 25.37 25.37 0.0M
2024-08-23 25.46 25.46 25.46 25.46 0.0M
2024-08-22 25.40 25.45 25.27 25.27 0.0M
2024-08-21 25.61 25.61 25.46 25.49 0.0M
2024-08-20 25.67 25.67 25.48 25.48 0.0M
2024-08-19 25.70 25.82 25.70 25.82 0.0M
2024-08-16 25.61 25.69 25.60 25.67 0.0M
2024-08-15 25.17 25.49 25.17 25.49 0.0M
2024-08-14 25.15 25.21 25.15 25.15 0.0M
2024-08-13 25.24 25.28 25.17 25.28 0.0M
2024-08-12 25.15 25.20 25.15 25.20 0.0M
2024-08-09 25.07 25.26 25.05 25.05 0.0M
2024-08-08 24.64 25.01 24.64 25.01 0.0M
2024-08-07 24.68 24.90 24.68 24.80 0.0M
2024-08-06 24.45 24.45 24.21 24.25 0.0M
2024-08-05 23.80 24.06 23.79 24.06 0.0M
2024-08-02 25.25 25.25 24.84 24.84 0.0M
2024-08-01 25.91 25.94 25.68 25.68 0.0M
2024-07-31 25.86 25.98 25.86 25.98 0.0M
2024-07-30 25.53 25.53 25.35 25.41 0.0M
2024-07-29 25.61 25.71 25.43 25.43 0.0M
2024-07-26 25.46 25.48 25.46 25.48 0.0M
2024-07-25 25.30 25.34 25.28 25.34 0.0M
2024-07-24 25.52 25.64 25.34 25.51 0.0M
2024-07-23 25.58 25.83 25.58 25.75 0.0M
2024-07-22 25.62 25.71 25.62 25.71 0.0M
2024-07-19 25.69 25.69 25.59 25.59 0.0M
2024-07-18 26.09 26.09 25.82 25.82 0.0M
2024-07-17 26.17 26.17 25.99 25.99 0.0M
2024-07-16 26.33 26.36 26.04 26.36 0.0M
2024-07-15 26.42 26.42 26.34 26.34 0.0M
2024-07-12 26.50 26.56 26.40 26.56 0.0M
2024-07-11 26.59 26.59 26.54 26.54 0.0M
2024-07-10 26.27 26.48 26.03 26.41 0.0M
2024-07-09 26.30 26.36 26.30 26.30 0.0M
2024-07-08 26.20 26.25 26.20 26.22 0.0M
2024-07-05 26.24 26.24 26.00 26.14 0.0M
2024-07-04 26.24 26.24 26.19 26.19 0.0M
2024-07-03 25.97 26.21 25.97 26.14 0.0M
2024-07-02 25.75 25.77 25.75 25.77 0.0M
2024-07-01 25.83 25.89 25.83 25.89 0.0M
2024-06-28 25.95 26.01 25.94 25.94 0.0M
2024-06-27 25.80 25.84 25.76 25.76 0.0M
2024-06-26 25.94 25.94 25.79 25.79 0.0M
2024-06-25 25.78 25.82 25.75 25.75 0.0M
2024-06-24 25.81 25.91 25.81 25.91 0.0M
2024-06-21 25.99 25.99 25.93 25.93 0.0M
2024-06-20 26.09 26.16 25.95 25.95 0.0M
2024-06-19 26.12 26.12 26.06 26.06 0.0M
2024-06-18 25.74 25.94 25.74 25.94 0.0M
2024-06-17 25.68 25.69 25.65 25.65 0.0M
2024-06-14 25.64 25.65 25.57 25.64 0.0M
2024-06-13 25.42 25.45 25.42 25.45 0.0M
2024-06-12 25.40 25.42 25.32 25.42 0.0M
2024-06-11 25.29 25.29 25.26 25.26 0.0M
2024-06-10 25.27 25.42 25.27 25.42 0.0M
2024-06-07 25.21 25.26 25.19 25.26 0.0M
2024-06-06 25.18 25.24 25.18 25.22 0.0M
2024-06-05 24.85 25.07 24.85 25.07 0.0M
2024-06-04 24.61 24.67 24.61 24.64 0.0M
2024-06-03 25.24 25.31 25.05 25.05 0.0M
2024-05-31 24.91 24.91 24.74 24.74 0.0M
2024-05-30 25.07 25.16 25.07 25.16 0.0M
2024-05-29 25.33 25.33 25.27 25.27 0.0M
2024-05-28 25.62 25.62 25.51 25.52 0.0M
2024-05-27 25.77 25.77 25.69 25.69 0.0M
2024-05-24 25.68 25.68 25.62 25.62 0.0M
2024-05-23 25.84 25.85 25.75 25.75 0.0M
2024-05-22 25.85 25.94 25.82 25.82 0.0M
2024-05-21 25.76 25.87 25.76 25.81 0.0M
2024-05-20 25.88 25.93 25.88 25.93 0.0M
2024-05-17 25.84 25.96 25.84 25.96 0.0M
2024-05-16 25.75 25.89 25.75 25.89 0.0M
2024-05-15 25.68 25.80 25.68 25.80 0.0M
2024-05-14 25.64 25.66 25.63 25.66 0.0M
2024-05-13 25.55 25.64 25.55 25.64 0.0M
2024-05-10 25.48 25.59 25.48 25.50 0.0M
2024-05-09 25.39 25.41 25.39 25.39 0.0M
2024-05-08 25.38 25.54 25.31 25.40 0.0M
2024-05-07 25.36 25.40 25.33 25.40 0.0M
2024-05-06 25.43 25.49 25.43 25.45 0.0M
2024-05-03 25.32 25.42 25.28 25.42 0.0M
2024-05-02 25.14 25.27 25.14 25.27 0.0M
2024-04-30 25.10 25.10 24.96 24.96 0.0M
2024-04-29 25.02 25.13 25.02 25.04 0.0M
2024-04-26 24.79 24.91 24.79 24.91 0.0M
2024-04-25 24.56 24.59 24.52 24.52 0.0M
2024-04-24 24.78 24.78 24.59 24.59 0.0M
2024-04-23 24.55 24.55 24.52 24.52 0.0M
2024-04-22 24.40 24.42 24.40 24.42 0.0M
2024-04-19 24.17 24.29 24.17 24.29 0.0M
2024-04-18 24.58 24.58 24.43 24.45 0.0M
2024-04-17 24.46 24.47 24.31 24.31 0.0M
2024-04-16 24.50 24.50 24.39 24.39 0.0M
2024-04-15 24.90 24.90 24.84 24.84 0.0M
2024-04-12 25.04 25.08 24.84 24.84 0.0M
2024-04-11 25.08 25.08 25.00 25.01 0.0M
2024-04-10 25.10 25.10 24.89 24.89 0.0M
2024-04-09 24.91 24.93 24.90 24.93 0.0M
2024-04-08 24.78 24.86 24.78 24.86 0.0M
2024-04-05 24.67 24.73 24.67 24.73 0.0M
2024-04-04 24.81 24.93 24.81 24.93 0.0M
2024-04-03 24.83 24.83 24.79 24.82 0.0M
2024-04-02 25.05 25.05 24.93 24.93 0.0M
2024-03-28 24.69 24.72 24.68 24.72 0.0M
2024-03-27 24.57 24.62 24.57 24.62 0.0M
2024-03-26 24.64 24.64 24.63 24.63 0.0M
2024-03-25 24.61 24.61 24.55 24.58 0.0M
2024-03-22 24.66 24.69 24.59 24.63 0.0M
2024-03-21 24.74 24.75 24.74 24.75 0.0M
2024-03-20 24.36 24.45 24.36 24.45 0.0M
2024-03-19 24.36 24.37 24.32 24.37 0.0M
2024-03-18 24.53 24.54 24.49 24.49 0.0M
2024-03-15 24.46 24.52 24.46 24.49 0.0M
2024-03-14 24.62 24.63 24.54 24.60 0.0M
2024-03-13 24.59 24.59 24.47 24.52 0.0M
2024-03-12 24.66 24.72 24.64 24.67 0.0M
2024-03-11 24.49 24.51 24.43 24.51 0.0M
2024-03-08 24.52 24.57 24.44 24.44 0.0M
2024-03-07 24.36 24.44 24.36 24.44 0.0M
2024-03-06 24.33 24.45 24.33 24.45 0.0M
2024-03-05 24.29 24.29 24.10 24.20 0.0M
2024-03-04 24.48 24.48 24.40 24.40 0.0M
2024-03-01 24.36 24.46 24.36 24.46 0.0M
2024-02-29 24.25 24.25 24.22 24.22 0.0M
2024-02-28 24.26 24.26 24.09 24.09 0.0M
2024-02-27 24.34 24.34 24.34 24.34 0.0M
2024-02-26 24.29 24.29 24.26 24.26 0.0M
2024-02-23 24.48 24.51 24.44 24.44 0.0M
2024-02-22 24.43 24.48 24.43 24.46 0.0M
2024-02-21 24.34 24.34 24.27 24.27 0.0M
2024-02-20 24.31 24.31 24.17 24.23 0.0M
2024-02-19 24.22 24.29 24.22 24.29 0.0M
2024-02-16 24.30 24.31 24.30 24.30 0.0M
2024-02-15 24.13 24.15 24.13 24.14 0.0M
2024-02-14 24.01 24.15 24.01 24.14 0.0M
2024-02-13 24.20 24.20 23.92 23.92 0.0M
2024-02-12 24.01 24.37 24.01 24.37 0.0M
2024-02-09 23.99 24.03 23.90 23.96 0.0M
2024-02-08 24.07 24.07 24.01 24.01 0.0M
2024-02-07 24.07 24.16 24.07 24.10 0.0M
2024-02-06 24.02 24.12 23.99 24.12 0.0M
2024-02-05 23.55 23.59 23.55 23.59 0.0M
2024-02-02 23.46 23.47 23.43 23.43 0.0M
2024-02-01 23.38 23.38 23.34 23.34 0.0M
2024-01-31 23.29 23.46 23.23 23.35 0.0M
2024-01-30 23.44 23.44 23.30 23.30 0.0M
2024-01-29 23.59 23.62 23.49 23.51 0.0M
2024-01-26 23.38 23.57 23.38 23.48 0.0M
2024-01-25 23.37 23.45 23.37 23.45 0.0M
2024-01-24 23.22 23.48 23.22 23.41 0.0M
2024-01-23 22.90 23.06 22.89 23.06 0.0M
2024-01-22 22.80 22.84 22.80 22.84 0.0M
2024-01-19 22.96 23.00 22.92 22.92 0.0M
2024-01-18 22.78 22.87 22.78 22.87 0.0M
2024-01-17 22.67 22.68 22.67 22.67 0.0M
2024-01-16 23.04 23.10 23.04 23.07 0.0M
2024-01-15 23.28 23.28 23.25 23.25 0.0M
2024-01-12 23.17 23.33 23.17 23.33 0.0M
2024-01-11 23.19 23.19 23.05 23.05 0.0M
2024-01-10 23.15 23.17 23.07 23.07 0.0M
2024-01-09 23.25 23.25 23.20 23.25 0.0M
2024-01-08 23.28 23.40 23.23 23.40 0.0M
2024-01-05 23.41 23.43 23.37 23.43 0.0M
2024-01-04 23.52 23.52 23.45 23.45 0.0M
2024-01-03 23.49 23.52 23.42 23.52 0.0M
2024-01-02 23.60 23.60 23.59 23.59 0.0M