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
2022-12-30 22.25 22.25 22.21 22.21 0.0M
2022-12-29 22.25 22.43 22.25 22.43 0.0M
2022-12-28 22.31 22.32 22.16 22.16 0.0M
2022-12-27 22.35 22.35 22.29 22.35 0.0M
2022-12-23 22.17 22.18 22.15 22.15 0.0M
2022-12-22 22.34 22.35 22.17 22.17 0.0M
2022-12-21 22.09 22.28 22.09 22.28 0.0M
2022-12-20 22.01 22.16 22.01 22.16 0.0M
2022-12-19 22.17 22.40 22.17 22.18 0.0M
2022-12-16 22.20 22.23 22.15 22.23 0.0M
2022-12-15 22.27 22.28 22.06 22.06 0.0M
2022-12-14 22.62 22.62 22.55 22.56 0.0M
2022-12-13 22.58 22.67 22.53 22.67 0.0M
2022-12-12 22.64 22.72 22.47 22.47 0.0M
2022-12-09 22.88 22.88 22.84 22.84 0.0M
2022-12-08 22.72 22.73 22.72 22.73 0.0M
2022-12-07 22.68 22.68 22.62 22.62 0.0M
2022-12-06 22.81 22.81 22.77 22.77 0.0M
2022-12-05 22.97 22.97 22.82 22.82 0.0M
2022-12-02 22.73 22.94 22.73 22.94 0.0M
2022-12-01 23.20 23.20 22.98 22.98 0.0M
2022-11-30 23.07 23.27 23.07 23.27 0.0M
2022-11-29 22.74 22.75 22.74 22.75 0.0M
2022-11-28 22.18 22.38 22.10 22.33 0.0M
2022-11-25 22.44 22.45 22.35 22.35 0.0M
2022-11-24 22.44 22.54 22.44 22.54 0.0M
2022-11-23 22.35 22.40 22.35 22.40 0.0M
2022-11-22 22.37 22.48 22.37 22.45 0.0M
2022-11-21 22.36 22.39 22.36 22.38 0.0M
2022-11-18 22.40 22.50 22.40 22.48 0.0M
2022-11-17 22.42 22.51 22.42 22.51 0.0M
2022-11-16 22.68 22.68 22.42 22.47 0.0M
2022-11-15 22.82 22.98 22.79 22.98 0.0M
2022-11-14 22.50 22.58 22.50 22.58 0.0M
2022-11-11 22.60 22.60 22.52 22.52 0.0M
2022-11-10 22.01 22.50 22.01 22.41 0.0M
2022-11-09 22.18 22.19 22.18 22.18 0.0M
2022-11-08 22.22 22.30 22.22 22.30 0.0M
2022-11-07 22.23 22.36 22.23 22.25 0.0M
2022-11-04 22.27 22.40 22.27 22.27 0.0M
2022-11-03 21.75 21.91 21.70 21.91 0.0M
2022-11-02 21.91 21.91 21.75 21.75 0.0M
2022-11-01 21.68 21.78 21.68 21.78 0.0M
2022-10-31 21.11 21.34 21.10 21.34 0.0M
2022-10-28 21.09 21.26 21.09 21.26 0.0M
2022-10-27 21.27 21.53 21.24 21.53 0.0M
2022-10-26 21.30 21.49 21.29 21.49 0.0M
2022-10-25 21.35 21.35 21.30 21.31 0.0M
2022-10-24 21.55 21.56 21.31 21.31 0.0M
2022-10-21 21.94 22.03 21.92 22.03 0.0M
2022-10-20 21.83 22.10 21.83 22.10 0.0M
2022-10-19 21.91 21.96 21.81 21.81 0.0M
2022-10-18 22.04 22.15 21.92 21.92 0.0M
2022-10-17 21.96 22.15 21.96 22.12 0.0M
2022-10-14 22.11 22.14 21.87 21.87 0.0M
2022-10-13 21.86 21.88 21.86 21.88 0.0M
2022-10-12 22.09 22.09 21.94 21.94 0.0M
2022-10-11 22.04 22.04 22.00 22.01 0.0M
2022-10-10 22.28 22.36 22.27 22.27 0.0M
2022-10-07 22.62 22.65 22.42 22.47 0.0M
2022-10-06 22.69 22.80 22.64 22.76 0.0M
2022-10-05 22.61 22.61 22.59 22.61 0.0M
2022-10-04 22.35 22.52 22.35 22.52 0.0M
2022-10-03 21.85 22.16 21.85 22.09 0.0M
2022-09-30 21.99 22.01 21.97 22.01 0.0M
2022-09-29 22.20 22.21 21.93 21.93 0.0M
2022-09-28 22.53 22.63 22.48 22.58 0.0M
2022-09-27 22.71 22.77 22.67 22.67 0.0M
2022-09-26 22.61 22.64 22.57 22.64 0.0M
2022-09-23 22.84 22.84 22.63 22.66 0.0M
2022-09-22 22.81 22.86 22.81 22.86 0.0M
2022-09-21 23.02 23.06 22.99 23.06 0.0M
2022-09-20 23.02 23.02 22.98 22.99 0.0M
2022-09-19 22.87 22.88 22.80 22.88 0.0M
2022-09-16 23.03 23.03 22.90 22.90 0.0M
2022-09-15 23.50 23.50 23.24 23.24 0.0M
2022-09-14 23.49 23.49 23.39 23.43 0.0M
2022-09-13 23.65 23.65 23.45 23.45 0.0M
2022-09-12 23.37 23.69 23.37 23.69 0.0M
2022-09-09 23.46 23.57 23.46 23.57 0.0M
2022-09-08 23.34 23.43 23.31 23.43 0.0M
2022-09-07 23.47 23.47 23.40 23.40 0.0M
2022-09-06 23.67 23.68 23.55 23.55 0.0M
2022-09-05 23.76 23.76 23.72 23.74 0.0M
2022-09-02 23.64 23.71 23.53 23.68 0.0M
2022-09-01 23.69 23.74 23.61 23.74 0.0M
2022-08-31 24.09 24.09 23.80 23.80 0.0M
2022-08-30 24.16 24.16 23.80 23.80 0.0M
2022-08-29 24.18 24.18 24.04 24.08 0.0M
2022-08-26 24.55 24.55 24.33 24.33 0.0M
2022-08-25 24.41 24.51 24.41 24.51 0.0M
2022-08-24 24.14 24.30 24.14 24.30 0.0M
2022-08-23 24.21 24.27 24.21 24.21 0.0M
2022-08-22 24.16 24.21 24.08 24.21 0.0M
2022-08-19 24.27 24.27 24.12 24.12 0.0M
2022-08-18 24.17 24.26 24.17 24.26 0.0M
2022-08-17 24.37 24.37 24.23 24.23 0.0M
2022-08-16 24.29 24.42 24.29 24.32 0.0M
2022-08-15 24.19 24.29 24.19 24.29 0.0M
2022-08-12 24.00 24.19 23.95 24.19 0.0M
2022-08-11 23.93 24.00 23.89 24.00 0.0M
2022-08-10 23.57 23.77 23.57 23.77 0.0M
2022-08-09 23.92 23.92 23.77 23.77 0.0M
2022-08-08 23.88 24.00 23.88 23.89 0.0M
2022-08-05 23.83 23.92 23.82 23.85 0.0M
2022-08-04 23.59 23.76 23.59 23.66 0.0M
2022-08-03 23.52 23.70 23.52 23.70 0.0M
2022-08-02 23.37 23.56 23.33 23.56 0.0M
2022-08-01 23.72 23.72 23.52 23.52 0.0M
2022-07-29 23.68 23.75 23.68 23.75 0.0M
2022-07-28 23.83 23.96 23.83 23.91 0.0M
2022-07-27 23.73 23.84 23.72 23.84 0.0M
2022-07-26 23.65 23.70 23.64 23.64 0.0M
2022-07-25 23.56 23.59 23.56 23.59 0.0M
2022-07-22 23.58 23.72 23.56 23.56 0.0M
2022-07-21 23.53 23.63 23.53 23.63 0.0M
2022-07-20 23.47 23.57 23.47 23.55 0.0M
2022-07-19 23.41 23.49 23.32 23.49 0.0M
2022-07-18 23.56 23.56 23.52 23.52 0.0M
2022-07-15 23.26 23.31 23.26 23.31 0.0M
2022-07-14 23.57 23.57 23.26 23.26 0.0M
2022-07-13 23.64 23.64 23.47 23.47 0.0M
2022-07-12 23.53 23.63 23.53 23.63 0.0M
2022-07-11 23.62 23.74 23.62 23.64 0.0M
2022-07-08 23.88 23.99 23.88 23.99 0.0M
2022-07-07 23.61 23.74 23.61 23.74 0.0M
2022-07-06 23.24 23.40 23.24 23.36 0.0M
2022-07-05 23.25 23.34 23.11 23.16 0.0M
2022-07-04 23.15 23.28 23.15 23.24 0.0M
2022-07-01 22.96 23.27 22.96 23.27 0.0M
2022-06-30 23.27 23.28 23.19 23.19 0.0M
2022-06-29 23.34 23.43 23.28 23.43 0.0M
2022-06-28 23.54 23.61 23.51 23.51 0.0M
2022-06-27 23.54 23.54 23.39 23.39 0.0M
2022-06-24 23.18 23.22 23.18 23.22 0.0M
2022-06-23 22.88 23.11 22.88 23.02 0.0M
2022-06-22 22.99 23.01 22.95 22.97 0.0M
2022-06-21 23.35 23.42 23.35 23.42 0.0M
2022-06-20 23.12 23.19 23.12 23.19 0.0M
2022-06-17 23.25 23.38 23.24 23.24 0.0M
2022-06-16 23.61 23.61 23.06 23.06 0.0M
2022-06-15 23.70 23.88 23.62 23.88 0.0M
2022-06-14 23.80 23.80 23.59 23.74 0.0M
2022-06-13 23.65 23.65 23.42 23.42 0.0M
2022-06-10 24.15 24.23 23.93 23.93 0.0M
2022-06-09 24.13 24.27 24.10 24.10 0.0M
2022-06-08 24.35 24.35 24.15 24.30 0.0M
2022-06-07 24.15 24.15 24.05 24.14 0.0M
2022-06-06 24.17 24.44 24.17 24.31 0.0M
2022-06-03 24.37 24.40 24.07 24.07 0.0M
2022-06-02 24.21 24.30 24.21 24.30 0.0M
2022-06-01 24.28 24.28 24.17 24.18 0.0M
2022-05-31 24.39 24.49 24.33 24.33 0.0M
2022-05-30 24.22 24.22 24.18 24.18 0.0M
2022-05-27 23.65 23.99 23.65 23.99 0.0M
2022-05-26 23.30 23.60 23.30 23.60 0.0M
2022-05-25 23.40 23.44 23.33 23.34 0.0M
2022-05-24 23.29 23.38 23.11 23.11 0.0M
2022-05-23 23.87 23.87 23.81 23.83 0.0M
2022-05-20 23.91 23.93 23.79 23.79 0.0M
2022-05-19 23.46 23.64 23.46 23.64 0.0M
2022-05-18 24.01 24.01 23.75 23.75 0.0M
2022-05-17 24.06 24.10 23.98 23.98 0.0M
2022-05-16 23.74 23.78 23.70 23.78 0.0M
2022-05-13 23.77 23.91 23.75 23.91 0.0M
2022-05-12 23.16 23.46 23.16 23.46 0.0M
2022-05-11 23.55 23.64 23.53 23.53 0.0M
2022-05-10 23.52 23.52 23.26 23.26 0.0M
2022-05-09 23.62 23.62 23.29 23.29 0.0M
2022-05-06 23.97 23.97 23.76 23.76 0.0M
2022-05-05 24.67 24.67 24.09 24.09 0.0M
2022-05-04 24.58 24.58 24.32 24.32 0.0M
2022-05-03 24.62 24.64 24.58 24.63 0.0M
2022-05-02 24.52 24.57 24.42 24.42 0.0M
2022-04-29 24.88 24.96 24.73 24.79 0.0M
2022-04-28 24.40 24.54 24.28 24.28 0.0M
2022-04-27 24.03 24.09 24.03 24.09 0.0M
2022-04-26 23.99 24.01 23.75 23.75 0.0M
2022-04-25 23.84 23.89 23.76 23.89 0.0M
2022-04-22 24.46 24.46 24.31 24.31 0.0M
2022-04-21 24.51 24.52 24.40 24.40 0.0M
2022-04-20 24.78 24.79 24.67 24.67 0.0M
2022-04-19 25.02 25.02 24.83 24.83 0.0M
2022-04-14 25.14 25.14 25.08 25.14 0.0M
2022-04-13 25.29 25.29 25.24 25.24 0.0M
2022-04-12 25.05 25.17 25.03 25.17 0.0M
2022-04-11 24.97 25.12 24.97 25.03 0.0M
2022-04-08 25.38 25.38 25.33 25.33 0.0M
2022-04-07 25.30 25.30 25.09 25.09 0.0M
2022-04-06 25.62 25.62 25.31 25.31 0.0M
2022-04-05 25.85 25.85 25.59 25.59 0.0M
2022-04-04 25.53 25.77 25.53 25.77 0.0M
2022-04-01 25.38 25.46 25.26 25.26 0.0M
2022-03-31 24.99 25.04 24.99 25.00 0.0M
2022-03-30 25.29 25.29 25.08 25.13 0.0M
2022-03-29 25.09 25.15 25.09 25.15 0.0M
2022-03-28 25.00 25.09 24.97 24.97 0.0M
2022-03-25 24.88 24.98 24.88 24.97 0.0M
2022-03-24 25.02 25.12 25.02 25.12 0.0M
2022-03-23 24.98 25.00 24.90 25.00 0.0M
2022-03-22 24.95 25.02 24.94 25.02 0.0M
2022-03-21 24.50 24.63 24.50 24.58 0.0M
2022-03-18 24.53 24.91 24.53 24.91 0.0M
2022-03-17 24.65 24.65 24.43 24.43 0.0M
2022-03-16 23.98 24.47 23.98 24.47 0.0M
2022-03-15 22.88 23.34 22.88 23.34 0.0M
2022-03-14 23.79 23.79 23.54 23.54 0.0M
2022-03-11 24.27 24.40 24.09 24.09 0.0M
2022-03-10 24.37 24.37 24.08 24.08 0.0M
2022-03-09 24.22 24.26 24.22 24.26 0.0M
2022-03-08 24.21 24.50 24.20 24.20 0.0M
2022-03-07 24.54 24.75 24.53 24.53 0.0M
2022-03-04 24.89 25.05 24.84 24.84 0.0M
2022-03-03 25.08 25.10 25.08 25.10 0.0M
2022-03-02 25.22 25.33 25.22 25.33 0.0M
2022-03-01 25.60 25.61 25.40 25.49 0.0M
2022-02-28 25.26 25.38 25.26 25.38 0.0M
2022-02-25 25.36 25.51 25.36 25.51 0.0M
2022-02-24 24.96 24.96 24.96 24.96 0.0M
2022-02-23 25.99 25.99 25.80 25.80 0.0M
2022-02-22 25.85 26.03 25.85 25.89 0.0M
2022-02-21 26.21 26.21 26.01 26.01 0.0M
2022-02-18 26.35 26.35 26.18 26.18 0.0M
2022-02-17 26.55 26.55 26.46 26.46 0.0M
2022-02-16 26.45 26.45 26.42 26.44 0.0M
2022-02-15 26.13 26.36 26.13 26.36 0.0M
2022-02-14 26.00 26.09 25.98 26.08 0.0M
2022-02-11 26.34 26.34 26.31 26.34 0.0M
2022-02-10 26.41 26.43 26.37 26.37 0.0M
2022-02-09 26.22 26.34 26.22 26.34 0.0M
2022-02-08 25.75 26.01 25.75 26.01 0.0M
2022-02-07 25.69 25.80 25.68 25.72 0.0M
2022-02-04 25.80 25.80 25.59 25.64 0.0M
2022-02-03 26.02 26.02 25.74 25.74 0.0M
2022-02-02 26.34 26.38 26.14 26.14 0.0M
2022-02-01 26.22 26.33 26.22 26.33 0.0M
2022-01-31 25.92 26.12 25.88 26.12 0.0M
2022-01-28 25.68 25.68 25.48 25.59 0.0M
2022-01-27 25.41 25.90 25.41 25.90 0.0M
2022-01-26 25.83 26.03 25.83 25.90 0.0M
2022-01-25 25.66 25.74 25.66 25.66 0.0M
2022-01-24 26.12 26.12 25.51 25.51 0.0M
2022-01-21 26.43 26.43 26.32 26.32 0.0M
2022-01-20 26.51 26.80 26.51 26.80 0.0M
2022-01-19 26.18 26.45 26.18 26.39 0.0M
2022-01-18 26.29 26.33 26.18 26.33 0.0M
2022-01-17 26.40 26.47 26.40 26.47 0.0M
2022-01-14 26.37 26.44 26.34 26.44 0.0M
2022-01-13 26.57 26.61 26.56 26.56 0.0M
2022-01-12 26.71 26.77 26.71 26.75 0.0M
2022-01-11 26.36 26.57 26.36 26.57 0.0M
2022-01-10 26.35 26.35 26.14 26.14 0.0M
2022-01-07 26.18 26.20 26.16 26.16 0.0M
2022-01-06 26.08 26.12 26.04 26.12 0.0M
2022-01-05 26.21 26.40 26.21 26.25 0.0M
2022-01-04 26.31 26.51 26.31 26.39 0.0M
2022-01-03 26.36 26.67 26.36 26.44 0.0M