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

GOVH
🏛️ 法国 →
46.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 46.73 46.86 46.73 46.80 0.0M
2025-09-25 46.77 46.86 46.76 46.76 0.0M
2025-09-24 46.89 46.89 46.81 46.85 0.0M
2025-09-23 46.81 46.86 46.80 46.82 0.0M
2025-09-22 46.98 46.98 46.79 46.81 0.0M
2025-09-19 46.85 46.89 46.82 46.83 0.0M
2025-09-18 47.03 47.04 46.80 46.87 0.0M
2025-09-17 47.09 47.09 47.00 47.03 0.0M
2025-09-16 47.16 47.16 47.00 47.01 0.0M
2025-09-15 46.92 47.04 46.92 47.04 0.0M
2025-09-12 46.98 47.04 46.86 46.86 0.0M
2025-09-11 46.97 47.06 46.96 47.02 0.0M
2025-09-10 46.96 46.99 46.89 46.96 0.0M
2025-09-09 47.01 47.01 46.91 46.91 0.0M
2025-09-08 46.91 47.03 46.88 47.00 0.0M
2025-09-05 46.76 46.87 46.74 46.91 0.0M
2025-09-04 46.65 46.79 46.64 46.69 0.0M
2025-09-03 46.30 46.60 46.30 46.61 0.0M
2025-09-02 46.68 46.68 46.45 46.51 0.0M
2025-09-01 46.40 46.62 46.40 46.59 0.0M
2025-08-29 46.65 46.69 46.62 46.62 0.0M
2025-08-28 46.60 46.64 46.59 46.67 0.0M
2025-08-27 46.62 46.62 46.55 46.55 0.0M
2025-08-26 46.57 46.59 46.53 46.56 0.0M
2025-08-25 46.59 46.59 46.51 46.52 0.0M
2025-08-22 46.53 46.67 46.47 46.66 0.0M
2025-08-21 46.59 46.60 46.50 46.53 0.0M
2025-08-20 46.54 46.59 46.54 46.62 0.0M
2025-08-19 46.51 46.53 46.50 46.54 0.0M
2025-08-18 46.46 46.58 46.46 46.50 0.0M
2025-08-15 46.66 46.68 46.53 46.57 0.0M
2025-08-14 46.82 46.86 46.68 46.68 0.0M
2025-08-13 46.67 46.67 46.64 46.80 0.0M
2025-08-12 46.67 46.74 46.65 46.65 0.0M
2025-08-11 46.76 46.78 46.72 46.73 0.0M
2025-08-08 46.80 46.80 46.72 46.71 0.0M
2025-08-07 46.83 46.87 46.74 46.87 0.0M
2025-08-06 46.79 46.82 46.79 46.82 0.0M
2025-08-05 47.01 47.01 46.82 46.84 0.0M
2025-08-04 46.76 46.85 46.69 46.83 0.0M
2025-08-01 46.47 46.64 46.43 46.73 0.0M
2025-07-31 46.58 46.58 46.52 46.58 0.0M
2025-07-30 46.57 46.57 46.46 46.52 0.0M
2025-07-29 46.37 46.55 46.37 46.55 0.0M
2025-07-28 46.48 46.55 46.48 46.47 0.0M
2025-07-25 46.41 46.45 46.33 46.41 0.0M
2025-07-24 46.46 46.48 46.43 46.42 0.0M
2025-07-23 46.50 46.57 46.50 46.53 0.0M
2025-07-22 46.53 46.67 46.50 46.66 0.0M
2025-07-21 46.45 46.58 46.44 46.57 0.0M
2025-07-18 46.36 46.41 46.36 46.39 0.0M
2025-07-17 46.42 46.42 46.31 46.36 0.0M
2025-07-16 46.31 46.31 46.31 46.32 0.0M
2025-07-15 46.35 46.38 46.35 46.30 0.0M
2025-07-14 46.44 46.44 46.32 46.35 0.0M
2025-07-11 46.42 46.50 46.39 46.39 0.0M
2025-07-10 46.59 46.59 46.49 46.49 0.0M
2025-07-09 46.36 46.51 46.36 46.51 0.0M
2025-07-08 46.49 46.49 46.44 46.47 0.0M
2025-07-07 46.84 46.84 46.55 46.57 0.0M
2025-07-04 46.57 46.75 46.57 46.71 0.0M
2025-07-03 46.76 46.80 46.62 46.71 0.0M
2025-07-02 46.74 46.78 46.67 46.73 0.0M
2025-07-01 46.85 46.93 46.80 46.82 0.0M
2025-06-30 46.80 46.80 46.73 46.73 0.0M
2025-06-27 46.71 46.79 46.71 46.75 0.0M
2025-06-26 46.79 46.81 46.75 46.78 0.0M
2025-06-25 46.82 46.83 46.68 46.68 0.0M
2025-06-24 46.76 46.76 46.62 46.75 0.0M
2025-06-23 46.56 46.72 46.56 46.73 0.0M
2025-06-20 46.68 46.68 46.59 46.65 0.0M
2025-06-19 46.62 46.63 46.50 46.63 0.0M
2025-06-18 46.59 46.67 46.53 46.69 0.0M
2025-06-17 46.50 46.52 46.50 46.55 0.0M
2025-06-16 46.59 46.62 46.45 46.61 0.0M
2025-06-13 46.83 46.83 46.51 46.51 0.0M
2025-06-12 46.61 46.70 46.61 46.69 0.0M
2025-06-11 46.41 46.55 46.41 46.49 0.0M
2025-06-10 46.53 46.56 46.47 46.49 0.0M
2025-06-09 46.41 46.41 46.41 46.41 0.0M
2025-06-06 46.51 46.64 46.45 46.44 0.0M
2025-06-05 46.63 46.63 46.54 46.51 0.0M
2025-06-04 46.44 46.44 46.40 46.55 0.0M
2025-06-03 46.61 46.61 46.51 46.49 0.0M
2025-06-02 46.52 46.52 46.37 46.45 0.0M
2025-05-30 46.45 46.49 46.45 46.51 0.0M
2025-05-29 46.28 46.28 46.25 46.48 0.0M
2025-05-28 46.38 46.44 46.23 46.32 0.0M
2025-05-27 46.45 46.46 46.38 46.42 0.0M
2025-05-26 46.18 46.31 46.17 46.28 0.0M
2025-05-23 46.23 46.38 46.16 46.28 0.0M
2025-05-22 46.05 46.11 45.97 46.04 0.0M
2025-05-21 46.21 46.24 46.08 46.15 0.0M
2025-05-20 46.35 46.42 46.19 46.26 0.0M
2025-05-19 46.27 46.33 46.14 46.32 0.0M
2025-05-16 46.44 46.50 46.38 46.41 0.0M
2025-05-15 46.17 46.35 46.17 46.35 0.0M
2025-05-14 46.27 46.31 46.24 46.21 0.0M
2025-05-13 46.27 46.36 46.24 46.29 0.0M
2025-05-12 46.35 46.39 46.29 46.34 0.0M
2025-05-09 46.50 46.55 46.49 46.55 0.0M
2025-05-08 46.73 46.75 46.66 46.65 0.0M
2025-05-07 46.64 46.79 46.59 46.76 0.0M
2025-05-06 46.56 46.65 46.56 46.62 0.0M
2025-05-05 46.75 46.75 46.59 46.68 0.0M
2025-05-02 46.90 46.94 46.75 46.75 0.0M
2025-04-30 46.88 46.99 46.88 46.98 0.0M
2025-04-29 46.68 47.17 46.68 46.89 0.0M
2025-04-28 46.82 46.82 46.70 46.81 0.0M
2025-04-25 46.76 46.79 46.72 46.77 0.0M
2025-04-24 46.63 46.73 46.61 46.74 0.0M
2025-04-23 46.73 46.76 46.53 46.53 0.0M
2025-04-22 46.45 46.63 46.38 46.60 0.0M
2025-04-17 46.61 46.71 46.61 46.69 0.0M
2025-04-16 46.56 46.69 46.56 46.61 0.0M
2025-04-15 46.51 46.60 46.43 46.51 0.0M
2025-04-14 46.34 46.53 46.29 46.46 0.0M
2025-04-11 46.47 46.48 46.30 46.31 0.0M
2025-04-10 46.37 46.61 46.37 46.50 0.0M
2025-04-09 46.34 46.60 46.25 46.59 0.0M
2025-04-08 46.70 46.92 46.49 46.70 0.0M
2025-04-07 47.40 47.41 46.70 46.82 0.0M
2025-04-04 47.30 47.47 47.11 47.25 0.0M
2025-04-03 46.91 46.99 46.85 46.99 0.0M
2025-04-02 46.65 46.76 46.64 46.61 0.0M
2025-04-01 46.57 46.73 46.55 46.66 0.0M
2025-03-31 46.68 46.68 46.51 46.52 0.0M
2025-03-28 46.42 46.49 46.33 46.48 0.0M
2025-03-27 46.30 46.31 46.18 46.25 0.0M
2025-03-26 46.28 46.32 46.23 46.27 0.0M
2025-03-25 46.26 46.28 46.23 46.31 0.0M
2025-03-24 46.33 46.41 46.29 46.31 0.0M
2025-03-21 46.47 46.53 46.42 46.44 0.0M
2025-03-20 46.45 46.59 46.39 46.46 0.0M
2025-03-19 46.40 46.40 46.30 46.35 0.0M
2025-03-18 46.31 46.37 46.28 46.33 0.0M
2025-03-17 46.30 46.45 46.29 46.41 0.0M
2025-03-14 46.32 46.36 46.28 46.30 0.0M
2025-03-13 46.30 46.33 46.17 46.29 0.0M
2025-03-12 46.30 46.34 46.21 46.26 0.0M
2025-03-11 46.38 46.50 46.28 46.34 0.0M
2025-03-10 46.37 46.44 46.31 46.40 0.0M
2025-03-07 46.35 46.43 46.28 46.38 0.0M
2025-03-06 46.18 46.88 46.18 46.21 0.0M
2025-03-05 46.23 46.53 46.23 46.46 0.0M
2025-03-04 46.87 46.87 46.74 46.80 0.0M
2025-03-03 46.56 46.73 46.56 46.69 0.0M
2025-02-28 46.76 46.78 46.70 46.77 0.0M
2025-02-27 46.75 46.75 46.57 46.70 0.0M
2025-02-26 46.55 46.63 46.55 46.65 0.0M
2025-02-25 46.51 46.63 46.51 46.62 0.0M
2025-02-24 46.37 46.48 46.32 46.42 0.0M
2025-02-21 46.26 46.40 46.20 46.39 0.0M
2025-02-20 46.22 46.28 46.21 46.24 0.0M
2025-02-19 46.21 46.21 46.11 46.18 0.0M
2025-02-18 46.29 46.30 46.25 46.30 0.0M
2025-02-17 46.24 46.35 46.24 46.28 0.0M
2025-02-14 46.31 46.44 46.28 46.42 0.0M
2025-02-13 46.15 46.36 46.15 46.35 0.0M
2025-02-12 46.28 46.28 46.09 46.12 0.0M
2025-02-11 46.32 46.44 46.32 46.33 0.0M
2025-02-10 46.43 46.49 46.38 46.45 0.0M
2025-02-07 46.50 46.54 46.40 46.43 0.0M
2025-02-06 46.52 46.57 46.45 46.52 0.0M
2025-02-05 46.39 46.62 46.35 46.51 0.0M
2025-02-04 46.29 46.34 46.21 46.35 0.0M
2025-02-03 46.29 46.50 46.23 46.40 0.0M
2025-01-31 46.23 46.35 46.17 46.25 0.0M
2025-01-30 46.23 46.33 46.23 46.26 0.0M
2025-01-29 46.26 46.30 46.22 46.22 0.0M
2025-01-28 46.20 46.25 46.16 46.18 0.0M
2025-01-27 46.20 46.29 46.15 46.19 0.0M
2025-01-24 46.08 46.10 46.02 46.08 0.0M
2025-01-23 46.13 46.13 46.02 46.07 0.0M
2025-01-22 46.14 46.23 46.13 46.15 0.0M
2025-01-21 46.14 46.24 46.12 46.19 0.0M
2025-01-20 46.04 46.12 46.02 46.07 0.0M
2025-01-17 46.09 46.13 46.08 46.06 0.0M
2025-01-16 45.89 45.96 45.88 46.01 0.0M
2025-01-15 45.66 45.97 45.64 45.91 0.0M
2025-01-14 45.75 45.75 45.64 45.65 0.0M
2025-01-13 45.66 45.73 45.62 45.67 0.0M
2025-01-10 45.72 45.87 45.72 45.76 0.0M
2025-01-09 45.88 45.94 45.87 45.95 0.0M
2025-01-08 45.96 45.99 45.87 45.92 0.0M
2025-01-07 46.10 46.11 45.94 45.94 0.0M
2025-01-06 46.00 46.17 46.00 46.09 0.0M
2025-01-03 46.25 46.25 46.13 46.17 0.0M
2025-01-02 46.23 46.35 46.23 46.22 0.0M