Goldman Sachs Global Green Bond UCITS ETF Class EUR-Hedged (Dist)

GSGR
🏛️ Alemania →
49.76
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 50.65 50.67 50.65 50.67 0.0M
2024-12-27 50.63 50.65 50.59 50.65 0.0M
2024-12-23 50.69 50.85 50.69 50.72 0.0M
2024-12-20 50.77 50.85 50.77 50.83 0.0M
2024-12-19 50.78 50.83 50.78 50.78 0.0M
2024-12-18 51.27 51.27 51.00 51.01 0.0M
2024-12-17 51.28 51.28 51.06 51.11 0.0M
2024-12-16 51.31 51.31 51.10 51.10 0.0M
2024-12-13 51.39 51.39 51.10 51.10 0.0M
2024-12-12 51.45 51.45 51.33 51.33 0.0M
2024-12-11 51.50 51.58 51.50 51.52 0.0M
2024-12-10 51.52 51.64 51.52 51.64 0.0M
2024-12-09 51.62 51.68 51.61 51.61 0.0M
2024-12-06 51.53 51.62 51.53 51.62 0.0M
2024-12-05 51.57 51.66 51.57 51.57 0.0M
2024-12-04 51.49 51.63 51.49 51.63 0.0M
2024-12-03 51.49 51.64 51.49 51.64 0.0M
2024-12-02 51.53 51.66 51.53 51.64 0.0M
2024-11-29 51.30 51.55 51.30 51.54 0.0M
2024-11-28 50.93 51.35 50.93 51.35 0.0M
2024-11-27 51.11 51.17 51.11 51.17 0.0M
2024-11-26 50.74 51.09 50.74 51.08 0.0M
2024-11-25 50.63 50.97 50.63 50.97 0.0M
2024-11-22 50.55 50.88 50.55 50.88 0.0M
2024-11-21 50.73 50.80 50.73 50.80 0.0M
2024-11-20 50.67 50.70 50.67 50.67 0.0M
2024-11-19 50.69 50.70 50.69 50.70 0.0M
2024-11-18 50.63 50.65 50.61 50.65 0.0M
2024-11-15 50.65 50.67 50.65 50.65 0.0M
2024-11-14 50.53 50.79 50.53 50.79 0.0M
2024-11-13 50.56 50.70 50.56 50.63 0.0M
2024-11-12 50.79 50.79 50.65 50.65 0.0M
2024-11-11 50.76 50.85 50.76 50.85 0.0M
2024-11-08 50.54 50.60 50.50 50.60 0.0M
2024-11-07 50.36 50.40 50.30 50.40 0.0M
2024-11-06 50.74 50.74 50.48 50.48 0.0M
2024-11-05 50.55 50.55 50.53 50.54 0.0M
2024-11-04 50.48 50.55 50.48 50.54 0.0M
2024-11-01 50.52 50.63 50.52 50.61 0.0M
2024-10-31 50.54 50.62 50.54 50.62 0.0M
2024-10-30 50.80 50.80 50.58 50.58 0.0M
2024-10-29 50.81 50.81 50.72 50.72 0.0M
2024-10-28 50.73 50.88 50.73 50.88 0.0M
2024-10-25 50.81 50.86 50.81 50.86 0.0M
2024-10-24 50.79 50.94 50.79 50.92 0.0M
2024-10-23 50.79 50.82 50.79 50.82 0.0M
2024-10-22 50.77 50.85 50.77 50.85 0.0M
2024-10-21 51.16 51.16 50.98 50.98 0.0M
2024-10-18 51.03 51.23 51.03 51.23 0.0M
2024-10-17 51.16 51.23 51.16 51.21 0.0M
2024-10-16 51.32 51.32 51.06 51.09 0.0M
2024-10-15 50.84 50.89 50.83 50.83 0.0M
2024-10-14 50.85 50.87 50.85 50.87 0.0M
2024-10-11 50.77 50.82 50.74 50.82 0.0M
2024-10-10 50.71 50.86 50.71 50.86 0.0M
2024-10-09 50.85 50.92 50.85 50.90 0.0M
2024-10-08 50.80 50.86 50.80 50.86 0.0M
2024-10-07 50.91 50.92 50.91 50.92 0.0M
2024-10-04 51.12 51.13 51.07 51.07 0.0M
2024-10-03 51.22 51.22 51.17 51.17 0.0M
2024-10-02 51.42 51.42 51.32 51.32 0.0M
2024-10-01 51.37 51.50 51.37 51.47 0.0M
2024-09-30 51.34 51.35 51.24 51.33 0.0M
2024-09-27 51.23 51.35 51.23 51.32 0.0M
2024-09-26 51.26 51.32 51.26 51.30 0.0M
2024-09-25 51.29 51.29 51.23 51.23 0.0M
2024-09-24 51.33 51.37 51.32 51.37 0.0M
2024-09-23 51.54 51.54 51.33 51.33 0.0M
2024-09-20 51.26 51.26 51.19 51.19 0.0M
2024-09-19 51.36 51.40 51.35 51.40 0.0M
2024-09-18 51.49 51.49 51.38 51.38 0.0M
2024-09-17 51.63 51.63 51.54 51.54 0.0M
2024-09-16 51.42 51.52 51.42 51.52 0.0M
2024-09-13 51.38 51.43 51.32 51.43 0.0M
2024-09-12 51.39 51.39 51.34 51.34 0.0M
2024-09-11 51.45 51.48 51.40 51.48 0.0M
2024-09-10 51.20 51.29 51.20 51.29 0.0M
2024-09-09 51.22 51.28 51.12 51.27 0.0M
2024-09-06 51.21 51.32 51.15 51.15 0.0M
2024-09-05 51.24 51.24 51.03 51.07 0.0M
2024-09-04 51.02 51.15 50.92 51.15 0.0M
2024-09-03 50.70 51.00 50.70 51.00 0.0M
2024-09-02 50.74 50.77 50.63 50.68 0.0M
2024-08-30 51.77 51.77 50.85 50.85 0.0M
2024-08-29 51.86 51.86 51.79 51.79 0.0M
2024-08-28 51.99 51.99 51.84 51.84 0.0M
2024-08-27 51.92 51.92 51.78 51.81 0.0M
2024-08-26 51.89 51.90 51.89 51.90 0.0M
2024-08-23 51.81 51.90 51.78 51.83 0.0M
2024-08-22 51.96 51.96 51.80 51.80 0.0M
2024-08-21 51.88 51.94 51.88 51.94 0.0M
2024-08-20 51.76 51.84 51.76 51.84 0.0M
2024-08-19 51.77 51.86 51.77 51.78 0.0M
2024-08-16 51.76 51.82 51.75 51.75 0.0M
2024-08-15 52.04 52.10 51.73 51.73 0.0M
2024-08-14 51.91 51.99 51.91 51.99 0.0M
2024-08-13 51.71 51.83 51.71 51.83 0.0M
2024-08-12 51.54 51.63 51.54 51.63 0.0M
2024-08-09 51.55 51.64 51.55 51.63 0.0M
2024-08-08 51.62 51.62 51.52 51.52 0.0M
2024-08-07 51.91 51.91 51.51 51.59 0.0M
2024-08-06 51.65 51.76 51.65 51.72 0.0M
2024-08-05 51.90 51.90 51.89 51.89 0.0M
2024-08-02 51.67 51.84 51.62 51.68 0.0M
2024-08-01 51.45 51.45 51.37 51.39 0.0M
2024-07-31 51.23 51.34 51.23 51.29 0.0M
2024-07-30 51.17 51.24 51.16 51.21 0.0M
2024-07-29 51.09 51.11 51.04 51.04 0.0M
2024-07-26 50.83 50.98 50.83 50.98 0.0M
2024-07-25 50.84 50.87 50.84 50.86 0.0M
2024-07-24 50.93 50.93 50.85 50.85 0.0M
2024-07-23 50.79 50.91 50.79 50.91 0.0M
2024-07-22 50.92 50.95 50.89 50.89 0.0M
2024-07-19 51.00 51.00 50.88 50.88 0.0M
2024-07-18 51.04 51.04 50.99 51.04 0.0M
2024-07-17 51.00 51.00 50.96 50.98 0.0M
2024-07-16 50.89 50.93 50.89 50.92 0.0M
2024-07-15 50.82 50.82 50.80 50.81 0.0M
2024-07-12 50.81 50.86 50.79 50.86 0.0M
2024-07-11 50.65 50.86 50.61 50.86 0.0M
2024-07-10 50.60 50.67 50.60 50.67 0.0M
2024-07-09 50.60 50.60 50.48 50.48 0.0M
2024-07-08 50.51 50.58 50.51 50.58 0.0M
2024-07-05 50.52 50.52 50.40 50.42 0.0M
2024-07-04 50.36 50.36 50.34 50.34 0.0M
2024-07-03 50.20 50.30 50.20 50.30 0.0M
2024-07-02 50.13 50.13 50.05 50.07 0.0M
2024-07-01 50.25 50.25 50.18 50.18 0.0M
2024-06-28 50.50 50.50 50.39 50.39 0.0M
2024-06-27 50.45 50.45 50.00 50.44 0.0M
2024-06-26 50.65 50.65 50.56 50.56 0.0M
2024-06-25 50.58 50.61 50.58 50.58 0.0M
2024-06-24 51.00 51.00 50.52 50.58 0.0M
2024-06-21 50.71 50.71 50.58 50.58 0.0M
2024-06-20 50.60 51.12 50.50 50.63 0.0M
2024-06-19 50.69 50.69 50.61 50.61 0.0M
2024-06-18 50.58 50.63 50.55 50.63 0.0M
2024-06-17 50.63 50.63 50.61 50.61 0.0M
2024-06-14 50.60 51.20 50.60 50.75 0.0M
2024-06-13 50.38 50.46 50.38 50.46 0.0M
2024-06-12 50.21 50.40 50.21 50.40 0.0M
2024-06-11 50.03 50.10 50.03 50.10 0.0M
2024-06-10 50.13 50.13 50.10 50.10 0.0M
2024-06-07 50.49 50.49 50.36 50.36 0.0M
2024-06-06 50.55 50.55 50.42 50.51 0.0M
2024-06-05 50.56 51.14 50.53 50.61 0.0M
2024-06-04 50.32 50.34 50.32 50.34 0.0M
2024-06-03 50.16 50.22 50.16 50.22 0.0M
2024-05-31 49.98 49.98 49.91 49.97 0.0M
2024-05-30 49.90 49.96 49.90 49.96 0.0M
2024-05-29 50.04 50.04 49.91 49.91 0.0M
2024-05-28 50.27 50.27 50.19 50.19 0.0M
2024-05-27 50.20 50.28 50.20 50.28 0.0M
2024-05-24 50.18 50.21 50.18 50.21 0.0M
2024-05-23 50.32 50.32 50.19 50.19 0.0M
2024-05-22 50.35 50.35 50.26 50.35 0.0M
2024-05-21 50.48 50.48 50.35 50.39 0.0M
2024-05-20 50.39 50.43 50.34 50.40 0.0M
2024-05-17 50.55 50.55 50.45 50.45 0.0M
2024-05-16 50.68 50.72 50.57 50.57 0.0M
2024-05-15 50.33 50.54 50.33 50.54 0.0M
2024-05-14 50.29 50.29 50.23 50.23 0.0M
2024-05-13 50.33 50.33 50.32 50.32 0.0M
2024-05-10 50.41 50.41 50.34 50.34 0.0M
2024-05-09 50.38 50.45 50.34 50.37 0.0M
2024-05-08 50.46 50.46 50.44 50.44 0.0M
2024-05-07 50.42 50.48 50.42 50.48 0.0M
2024-05-06 50.44 50.44 50.38 50.38 0.0M
2024-05-03 50.13 50.17 50.11 50.17 0.0M
2024-05-02 49.97 49.97 49.93 49.93 0.0M
2024-04-30 50.02 50.02 49.84 49.84 0.0M
2024-04-29 50.18 50.18 49.93 49.93 0.0M
2024-04-26 49.79 49.93 49.79 49.86 0.0M
2024-04-25 49.81 49.81 49.69 49.69 0.0M
2024-04-24 50.01 50.01 49.85 49.85 0.0M
2024-04-23 50.11 50.13 50.07 50.07 0.0M
2024-04-22 49.99 50.04 49.91 50.04 0.0M
2024-04-19 50.02 50.03 49.96 49.96 0.0M
2024-04-18 50.04 50.04 49.99 49.99 0.0M
2024-04-17 49.97 50.01 49.97 50.01 0.0M
2024-04-16 50.04 50.04 49.95 49.95 0.0M
2024-04-15 50.38 50.38 50.28 50.28 0.0M
2024-04-12 50.27 50.40 50.27 50.36 0.0M
2024-04-11 50.29 50.29 50.22 50.22 0.0M
2024-04-10 50.65 51.19 50.54 50.54 0.0M
2024-04-09 50.46 50.50 50.46 50.50 0.0M
2024-04-08 50.41 50.43 50.41 50.43 0.0M
2024-04-05 50.59 50.59 50.48 50.48 0.0M
2024-04-04 50.50 50.53 50.50 50.53 0.0M
2024-04-03 50.57 50.57 50.48 50.48 0.0M
2024-04-02 50.66 50.66 50.60 50.60 0.0M
2024-03-28 50.82 50.88 50.82 50.88 0.0M
2024-03-27 50.77 50.86 50.77 50.86 0.0M
2024-03-26 50.74 50.76 50.74 50.76 0.0M
2024-03-25 50.79 50.79 50.72 50.73 0.0M
2024-03-22 50.64 50.77 50.64 50.77 0.0M
2024-03-21 50.57 50.66 50.57 50.65 0.0M
2024-03-20 50.51 50.54 50.50 50.50 0.0M
2024-03-19 50.43 50.46 50.43 50.45 0.0M
2024-03-18 50.43 50.43 50.37 50.37 0.0M
2024-03-15 50.50 50.55 50.46 50.46 0.0M
2024-03-14 50.68 50.70 50.57 50.57 0.0M
2024-03-13 50.85 50.85 50.73 50.73 0.0M
2024-03-12 51.11 51.11 50.83 50.83 0.0M
2024-03-11 51.13 51.13 50.82 50.82 0.0M
2024-03-08 51.08 51.08 50.85 50.85 0.0M
2024-03-07 50.85 50.85 50.69 50.75 0.0M
2024-03-06 50.84 50.84 50.56 50.61 0.0M
2024-03-05 50.38 50.48 50.38 50.48 0.0M
2024-03-04 50.29 50.35 50.29 50.35 0.0M
2024-03-01 50.24 50.24 50.23 50.23 0.0M
2024-02-29 50.14 50.23 50.05 50.23 0.0M
2024-02-28 50.09 50.12 50.08 50.08 0.0M
2024-02-27 50.26 50.26 50.18 50.18 0.0M
2024-02-26 50.37 50.37 50.20 50.20 0.0M
2024-02-23 50.15 50.34 50.15 50.34 0.0M
2024-02-22 50.21 50.21 50.11 50.11 0.0M
2024-02-21 50.28 50.35 50.23 50.23 0.0M
2024-02-20 50.20 50.28 50.20 50.28 0.0M
2024-02-19 50.19 50.19 50.19 50.19 0.0M
2024-02-16 50.27 50.27 50.26 50.26 0.0M
2024-02-15 50.27 50.27 50.18 50.18 0.0M