Goldman Sachs ActiveBeta Emerging Market Equity UCITS ETF A USD Acc

GSEM
🏛️ Deutschland →
29.97
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 26.11 26.21 26.10 26.10 0.0M
2021-12-29 26.21 26.21 26.05 26.05 0.0M
2021-12-28 26.29 26.32 26.24 26.24 0.0M
2021-12-27 26.07 26.25 26.07 26.25 0.0M
2021-12-23 26.04 26.22 26.02 26.15 0.0M
2021-12-22 25.92 25.92 25.87 25.87 0.0M
2021-12-21 25.77 25.94 25.77 25.94 0.0M
2021-12-20 25.56 25.56 25.43 25.43 0.0M
2021-12-17 25.82 25.88 25.73 25.88 0.0M
2021-12-16 26.01 26.10 25.95 25.95 0.0M
2021-12-15 25.87 25.87 25.65 25.65 0.0M
2021-12-14 25.95 25.95 25.78 25.81 0.0M
2021-12-13 26.17 26.17 25.87 25.87 0.0M
2021-12-10 26.14 26.26 26.14 26.14 0.0M
2021-12-09 26.40 26.40 26.23 26.32 0.0M
2021-12-08 26.30 26.40 26.30 26.31 0.0M
2021-12-07 26.17 26.40 26.17 26.40 0.0M
2021-12-06 25.85 25.91 25.71 25.91 0.0M
2021-12-03 26.04 26.04 25.74 25.74 0.0M
2021-12-02 25.99 25.99 25.88 25.99 0.0M
2021-12-01 25.74 26.01 25.74 26.01 0.0M
2021-11-30 25.40 25.49 25.25 25.49 0.0M
2021-11-29 25.64 25.64 25.62 25.62 0.0M
2021-11-26 25.80 25.80 25.29 25.29 0.0M
2021-11-25 26.49 26.49 26.44 26.46 0.0M
2021-11-24 26.43 26.43 26.39 26.41 0.0M
2021-11-23 26.41 26.41 26.41 26.41 0.0M
2021-11-22 26.59 26.59 26.45 26.45 0.0M
2021-11-19 26.50 26.50 26.41 26.47 0.0M
2021-11-18 26.62 26.62 26.35 26.35 0.0M
2021-11-17 26.92 26.92 26.74 26.74 0.0M
2021-11-16 26.85 26.85 26.78 26.78 0.0M
2021-11-15 26.57 26.61 26.57 26.61 0.0M
2021-11-12 26.52 26.58 26.51 26.58 0.0M
2021-11-11 26.25 26.52 26.25 26.52 0.0M
2021-11-10 26.09 26.13 26.00 26.13 0.0M
2021-11-09 25.97 26.05 25.96 25.96 0.0M
2021-11-08 26.01 26.02 25.99 26.02 0.0M
2021-11-05 25.82 25.91 25.82 25.87 0.0M
2021-11-04 25.98 25.98 25.84 25.84 0.0M
2021-11-03 25.74 25.79 25.73 25.73 0.0M
2021-11-02 25.74 25.74 25.74 25.74 0.0M
2021-11-01 25.81 26.02 25.81 25.94 0.0M
2021-10-29 25.66 25.81 25.58 25.81 0.0M
2021-10-28 25.97 25.97 25.79 25.79 0.0M
2021-10-27 26.15 26.15 26.06 26.10 0.0M
2021-10-26 26.39 26.42 26.31 26.31 0.0M
2021-10-25 26.15 26.30 26.15 26.30 0.0M
2021-10-22 26.18 26.23 26.06 26.06 0.0M
2021-10-21 26.14 26.14 26.08 26.08 0.0M
2021-10-20 26.28 26.36 26.28 26.34 0.0M
2021-10-19 26.26 26.33 26.26 26.33 0.0M
2021-10-18 26.06 26.11 26.06 26.11 0.0M
2021-10-15 26.07 26.23 26.07 26.23 0.0M
2021-10-14 25.93 25.97 25.93 25.93 0.0M
2021-10-13 25.72 25.86 25.72 25.86 0.0M
2021-10-12 25.49 25.74 25.49 25.72 0.0M
2021-10-11 25.87 25.88 25.86 25.88 0.0M
2021-10-08 25.71 25.76 25.71 25.76 0.0M
2021-10-07 25.65 25.82 25.65 25.82 0.0M
2021-10-06 25.16 25.18 25.04 25.18 0.0M
2021-10-05 25.17 25.34 25.17 25.34 0.0M
2021-10-04 25.24 25.25 24.97 24.97 0.0M
2021-10-01 25.25 25.43 25.25 25.43 0.0M
2021-09-30 25.59 25.69 25.59 25.69 0.0M
2021-09-29 25.39 25.42 25.39 25.40 0.0M
2021-09-28 25.70 25.70 25.36 25.36 0.0M
2021-09-27 25.72 25.72 25.58 25.68 0.0M
2021-09-24 25.66 25.66 25.56 25.58 0.0M
2021-09-23 25.79 25.79 25.72 25.72 0.0M
2021-09-22 25.54 25.69 25.52 25.69 0.0M
2021-09-21 25.25 25.30 25.25 25.26 0.0M
2021-09-20 25.31 25.31 25.13 25.13 0.0M
2021-09-17 25.81 25.81 25.73 25.73 0.0M
2021-09-16 25.73 25.82 25.73 25.77 0.0M
2021-09-15 25.95 25.95 25.86 25.86 0.0M
2021-09-14 26.04 26.06 26.04 26.06 0.0M
2021-09-13 26.14 26.31 26.14 26.23 0.0M
2021-09-10 26.28 26.36 26.20 26.20 0.0M
2021-09-09 25.96 26.13 25.96 26.13 0.0M
2021-09-08 26.26 26.40 26.15 26.15 0.0M
2021-09-07 26.45 26.46 26.35 26.46 0.0M
2021-09-06 26.37 26.53 26.37 26.47 0.0M
2021-09-03 26.11 26.31 26.11 26.24 0.0M
2021-09-02 26.21 26.27 26.21 26.27 0.0M
2021-09-01 26.30 26.32 26.20 26.32 0.0M
2021-08-31 26.04 26.13 26.00 26.10 0.0M
2021-08-30 25.78 25.83 25.78 25.80 0.0M
2021-08-27 25.57 25.75 25.57 25.75 0.0M
2021-08-26 25.51 25.58 25.51 25.56 0.0M
2021-08-25 25.74 25.77 25.74 25.77 0.0M
2021-08-24 25.50 25.72 25.50 25.72 0.0M
2021-08-23 25.09 25.18 25.09 25.18 0.0M
2021-08-20 24.80 24.99 24.78 24.99 0.0M
2021-08-19 25.00 25.00 24.90 25.00 0.0M
2021-08-18 25.61 25.61 25.53 25.53 0.0M
2021-08-17 25.28 25.43 25.28 25.43 0.0M
2021-08-16 25.56 25.64 25.56 25.60 0.0M
2021-08-13 25.76 25.76 25.71 25.71 0.0M
2021-08-12 25.95 26.01 25.93 25.93 0.0M
2021-08-11 26.10 26.10 26.08 26.08 0.0M
2021-08-10 26.18 26.18 26.09 26.09 0.0M
2021-08-09 26.01 26.08 26.01 26.08 0.0M
2021-08-06 25.91 25.95 25.91 25.91 0.0M
2021-08-05 25.93 26.07 25.93 26.07 0.0M
2021-08-04 26.01 26.08 25.99 25.99 0.0M
2021-08-03 25.75 25.77 25.73 25.73 0.0M
2021-08-02 25.69 25.77 25.65 25.77 0.0M
2021-07-30 25.44 25.60 25.44 25.58 0.0M
2021-07-29 25.78 25.84 25.76 25.76 0.0M
2021-07-28 25.42 25.67 25.42 25.67 0.0M
2021-07-27 25.26 25.26 24.98 24.98 0.0M
2021-07-26 25.75 25.75 25.65 25.72 0.0M
2021-07-23 26.37 26.37 26.18 26.18 0.0M
2021-07-22 26.47 26.51 26.45 26.45 0.0M
2021-07-21 26.23 26.30 26.21 26.30 0.0M
2021-07-20 26.24 26.29 26.20 26.29 0.0M
2021-07-19 26.41 26.41 26.15 26.15 0.0M
2021-07-16 26.75 26.77 26.62 26.62 0.0M
2021-07-15 26.85 26.85 26.79 26.82 0.0M
2021-07-14 26.65 26.71 26.62 26.62 0.0M
2021-07-13 26.59 26.70 26.59 26.70 0.0M
2021-07-12 26.29 26.38 26.28 26.38 0.0M
2021-07-09 26.17 26.36 26.17 26.36 0.0M
2021-07-08 26.28 26.28 26.02 26.07 0.0M
2021-07-07 26.63 26.74 26.63 26.66 0.0M
2021-07-06 26.81 26.81 26.64 26.64 0.0M
2021-07-05 26.77 26.83 26.77 26.82 0.0M
2021-07-02 26.74 26.91 26.74 26.87 0.0M
2021-07-01 27.00 27.00 26.86 26.86 0.0M
2021-06-30 27.07 27.07 27.04 27.07 0.0M
2021-06-29 26.94 26.98 26.90 26.98 0.0M
2021-06-28 27.03 27.05 27.03 27.05 0.0M
2021-06-25 27.08 27.08 27.01 27.01 0.0M
2021-06-24 26.77 26.89 26.77 26.89 0.0M
2021-06-23 26.72 26.72 26.62 26.66 0.0M
2021-06-22 26.60 26.60 26.53 26.53 0.0M
2021-06-21 26.58 26.61 26.58 26.61 0.0M
2021-06-18 26.85 26.85 26.70 26.70 0.0M
2021-06-17 26.53 26.87 26.53 26.87 0.0M
2021-06-16 26.53 26.53 26.48 26.49 0.0M
2021-06-15 26.59 26.59 26.43 26.43 0.0M
2021-06-14 26.63 26.70 26.56 26.63 0.0M
2021-06-11 26.53 26.63 26.53 26.57 0.0M
2021-06-10 26.47 26.52 26.43 26.52 0.0M
2021-06-09 26.33 26.33 26.31 26.32 0.0M
2021-06-08 26.42 26.43 26.34 26.34 0.0M
2021-06-07 26.53 26.59 26.41 26.41 0.0M
2021-06-04 26.53 26.60 26.52 26.60 0.0M
2021-06-03 26.52 26.63 26.41 26.55 0.0M
2021-06-02 26.44 26.62 26.44 26.58 0.0M
2021-06-01 26.53 26.53 26.48 26.48 0.0M
2021-05-31 26.37 26.38 26.29 26.29 0.0M
2021-05-28 26.21 26.22 26.21 26.22 0.0M
2021-05-27 26.10 26.16 26.10 26.16 0.0M
2021-05-26 26.03 26.10 26.02 26.08 0.0M
2021-05-25 25.95 25.95 25.84 25.84 0.0M
2021-05-21 25.61 25.65 25.56 25.56 0.0M
2021-05-20 25.55 25.71 25.48 25.71 0.0M
2021-05-19 25.51 25.51 25.44 25.49 0.0M
2021-05-18 25.76 25.76 25.67 25.70 0.0M
2021-05-17 25.35 25.37 25.24 25.37 0.0M
2021-05-14 25.34 25.51 25.34 25.51 0.0M
2021-05-13 25.22 25.30 25.16 25.30 0.0M
2021-05-12 25.59 25.59 25.31 25.31 0.0M
2021-05-11 25.69 25.69 25.43 25.65 0.0M
2021-05-10 26.12 26.21 25.97 25.97 0.0M
2021-05-07 26.19 26.36 26.19 26.36 0.0M
2021-05-06 26.06 26.12 26.03 26.12 0.0M
2021-05-05 25.88 26.04 25.88 26.04 0.0M
2021-05-04 26.05 26.06 25.73 25.73 0.0M
2021-05-03 26.01 26.09 25.97 26.09 0.0M
2021-04-30 26.17 26.17 26.09 26.14 0.0M
2021-04-29 26.49 26.49 26.26 26.26 0.0M
2021-04-28 26.40 26.42 26.39 26.39 0.0M
2021-04-27 26.45 26.45 26.39 26.40 0.0M
2021-04-26 26.29 26.35 26.25 26.35 0.0M
2021-04-23 26.26 26.28 26.26 26.28 0.0M
2021-04-22 26.08 26.19 26.05 26.19 0.0M
2021-04-21 25.99 26.06 25.99 26.05 0.0M
2021-04-20 26.27 26.27 25.99 25.99 0.0M
2021-04-19 26.42 26.42 26.17 26.17 0.0M
2021-04-16 26.38 26.40 26.38 26.38 0.0M
2021-04-15 26.11 26.28 26.11 26.28 0.0M
2021-04-14 26.14 26.20 26.14 26.15 0.0M
2021-04-13 25.97 26.06 25.94 26.06 0.0M
2021-04-12 26.04 26.04 25.98 25.98 0.0M
2021-04-09 26.18 26.20 26.13 26.13 0.0M
2021-04-08 26.45 26.45 26.36 26.36 0.0M
2021-04-07 26.34 26.34 26.13 26.18 0.0M
2021-04-06 26.52 26.62 26.52 26.62 0.0M
2021-04-01 26.52 26.59 26.48 26.58 0.0M
2021-03-31 26.15 26.36 26.15 26.36 0.0M
2021-03-30 26.12 26.28 26.12 26.28 0.0M
2021-03-29 25.85 26.03 25.85 25.96 0.0M
2021-03-26 25.91 25.91 25.76 25.79 0.0M
2021-03-25 25.52 25.64 25.47 25.64 0.0M
2021-03-24 25.73 25.86 25.66 25.66 0.0M
2021-03-23 25.91 25.99 25.83 25.99 0.0M
2021-03-22 26.05 26.12 26.05 26.12 0.0M
2021-03-19 25.96 26.13 25.96 26.13 0.0M
2021-03-18 26.19 26.19 26.07 26.07 0.0M
2021-03-17 26.19 26.19 25.98 26.05 0.0M
2021-03-16 26.25 26.37 26.25 26.37 0.0M
2021-03-15 26.01 26.08 26.01 26.08 0.0M
2021-03-12 26.07 26.07 25.98 25.98 0.0M
2021-03-11 26.27 26.41 26.27 26.41 0.0M
2021-03-10 25.82 25.82 25.77 25.77 0.0M
2021-03-09 25.48 25.91 25.48 25.91 0.0M
2021-03-08 25.59 25.64 25.59 25.64 0.0M
2021-03-05 25.90 25.90 25.66 25.66 0.0M
2021-03-04 25.92 26.06 25.91 25.97 0.0M
2021-03-03 26.35 26.35 26.06 26.06 0.0M
2021-03-02 25.94 26.05 25.86 25.86 0.0M
2021-03-01 25.99 26.24 25.97 26.24 0.0M
2021-02-26 25.41 25.54 25.35 25.54 0.0M
2021-02-25 26.35 26.35 25.97 25.97 0.0M
2021-02-24 26.07 26.19 26.07 26.18 0.0M
2021-02-23 26.38 26.38 26.17 26.25 0.0M
2021-02-22 26.44 26.44 26.40 26.41 0.0M
2021-02-19 26.97 27.14 26.97 27.14 0.0M
2021-02-18 27.08 27.08 26.83 26.83 0.0M
2021-02-17 27.33 27.33 27.15 27.15 0.0M
2021-02-16 27.25 27.26 27.16 27.16 0.0M
2021-02-15 27.23 27.35 27.23 27.35 0.0M
2021-02-12 27.01 27.16 27.01 27.16 0.0M
2021-02-11 27.15 27.15 26.98 27.15 0.0M
2021-02-10 26.84 26.89 26.68 26.82 0.0M
2021-02-09 26.57 26.69 26.54 26.69 0.0M
2021-02-08 26.53 26.66 26.53 26.66 0.0M
2021-02-05 26.60 26.71 26.60 26.61 0.0M
2021-02-04 26.32 26.45 26.32 26.45 0.0M
2021-02-03 26.46 26.46 26.37 26.38 0.0M
2021-02-02 26.10 26.24 26.10 26.22 0.0M
2021-02-01 25.48 25.60 25.48 25.60 0.0M
2021-01-29 25.16 25.22 25.14 25.14 0.0M
2021-01-28 25.38 25.67 25.38 25.67 0.0M
2021-01-27 25.90 25.90 25.74 25.74 0.0M
2021-01-26 25.94 26.08 25.94 26.02 0.0M
2021-01-25 26.40 26.47 26.18 26.18 0.0M
2021-01-22 26.02 26.02 25.87 25.97 0.0M
2021-01-21 26.48 26.48 26.31 26.31 0.0M
2021-01-20 26.25 26.28 26.25 26.27 0.0M
2021-01-19 26.08 26.08 25.92 25.92 0.0M
2021-01-18 25.70 25.79 25.70 25.79 0.0M
2021-01-15 25.81 25.81 25.73 25.75 0.0M
2021-01-14 25.80 26.04 25.80 26.04 0.0M
2021-01-13 25.61 25.61 25.56 25.56 0.0M
2021-01-12 25.53 25.62 25.53 25.62 0.0M
2021-01-11 25.45 25.50 25.45 25.46 0.0M
2021-01-08 25.26 25.46 25.24 25.46 0.0M
2021-01-07 24.74 24.77 24.74 24.77 0.0M
2021-01-06 24.67 24.77 24.54 24.77 0.0M
2021-01-05 24.63 24.73 24.63 24.73 0.0M
2021-01-04 24.69 24.69 24.45 24.45 0.0M