18,066€
8,78%
Echtzeit-Aktienkurs Goodman Group
Bid:
Ask:
Aktienkurse zur Goodman Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 16,61 | 18,07 | 16,61 | 18,06 | 8,75% | - |
| 22.12.2025 | 16,34 | 16,61 | 16,34 | 16,61 | 1,63% | - |
| 19.12.2025 | 16,23 | 16,36 | 16,20 | 16,34 | 1,47% | - |
| 18.12.2025 | 16,21 | 16,21 | 16,10 | 16,10 | -1,11% | - |
| 17.12.2025 | 16,22 | 16,30 | 16,22 | 16,28 | -2,12% | - |
| 16.12.2025 | 16,72 | 16,72 | 16,60 | 16,64 | -0,75% | - |
| 15.12.2025 | 16,69 | 16,76 | 16,69 | 16,76 | 0,07% | - |
| 12.12.2025 | 16,61 | 16,76 | 16,61 | 16,75 | 0,83% | - |
| 11.12.2025 | 16,86 | 16,86 | 16,56 | 16,61 | -1,53% | - |
| 10.12.2025 | 16,80 | 16,87 | 16,71 | 16,87 | 0,66% | - |
| 09.12.2025 | 16,75 | 16,76 | 16,75 | 16,76 | -1,04% | - |
| 08.12.2025 | 16,94 | 16,94 | 16,94 | 16,94 | 1,27% | - |
| 05.12.2025 | 16,68 | 16,79 | 16,68 | 16,72 | 0,42% | - |
| 04.12.2025 | 17,05 | 17,05 | 16,65 | 16,65 | -2,18% | - |
| 03.12.2025 | 16,95 | 17,03 | 16,95 | 17,03 | 0,52% | - |
| 02.12.2025 | 16,70 | 16,94 | 16,70 | 16,94 | 1,12% | - |
| 01.12.2025 | 16,76 | 16,76 | 16,75 | 16,75 | 0,13% | - |
| 28.11.2025 | 16,72 | 16,75 | 16,70 | 16,73 | 0,07% | - |
| 27.11.2025 | 16,51 | 16,75 | 16,51 | 16,72 | 0,70% | 2,00 |
| 26.11.2025 | 16,30 | 16,60 | 16,30 | 16,60 | 1,74% | - |
| 25.11.2025 | 16,33 | 16,33 | 16,31 | 16,32 | -0,77% | - |
| 24.11.2025 | 16,11 | 16,45 | 16,11 | 16,44 | 2,44% | - |
| 21.11.2025 | 16,04 | 16,06 | 16,04 | 16,05 | -4,13% | - |
| 20.11.2025 | 16,44 | 16,76 | 16,44 | 16,74 | 2,05% | - |
| 19.11.2025 | 16,29 | 16,45 | 16,29 | 16,41 | 1,32% | - |
| 18.11.2025 | 16,70 | 16,70 | 16,17 | 16,19 | -3,35% | - |
| 17.11.2025 | 16,70 | 16,76 | 16,70 | 16,75 | 1,34% | - |
| 14.11.2025 | 16,60 | 16,60 | 16,53 | 16,53 | -1,99% | - |
| 13.11.2025 | 16,90 | 17,00 | 16,85 | 16,87 | -2,54% | - |
| 12.11.2025 | 17,40 | 17,40 | 17,28 | 17,31 | -0,70% | - |
| 11.11.2025 | 17,28 | 17,44 | 17,28 | 17,43 | 1,50% | - |
| 10.11.2025 | 17,24 | 17,24 | 17,16 | 17,17 | -0,92% | - |
| 07.11.2025 | 17,20 | 17,37 | 17,20 | 17,33 | -0,25% | - |
| 06.11.2025 | 17,67 | 17,67 | 17,37 | 17,38 | -1,47% | - |
| 05.11.2025 | 18,33 | 18,33 | 17,63 | 17,64 | -3,72% | - |
| 04.11.2025 | 18,33 | 18,33 | 18,29 | 18,32 | -2,14% | - |
| 03.11.2025 | 18,79 | 18,79 | 18,68 | 18,72 | -0,04% | - |
| 31.10.2025 | 18,72 | 18,74 | 18,72 | 18,73 | 0,07% | - |
| 30.10.2025 | 18,95 | 18,95 | 18,71 | 18,71 | -1,25% | - |
| 29.10.2025 | 19,14 | 19,14 | 18,85 | 18,95 | -0,44% | - |
| 28.10.2025 | 19,32 | 19,32 | 19,03 | 19,03 | -1,39% | - |
| 27.10.2025 | 19,10 | 19,33 | 19,10 | 19,30 | 1,08% | - |
| 24.10.2025 | 19,06 | 19,11 | 19,04 | 19,09 | 0,06% | - |
| 23.10.2025 | 18,94 | 19,10 | 18,93 | 19,08 | 0,91% | - |
| 22.10.2025 | 19,11 | 19,11 | 18,90 | 18,91 | -0,99% | - |
| 21.10.2025 | 18,98 | 19,16 | 18,98 | 19,10 | 0,61% | - |
| 20.10.2025 | 18,82 | 18,99 | 18,82 | 18,98 | 1,63% | - |
| 17.10.2025 | 18,60 | 18,71 | 18,60 | 18,68 | -2,44% | - |
| 16.10.2025 | 18,38 | 19,23 | 18,38 | 19,15 | 4,01% | - |
| 15.10.2025 | 18,42 | 18,52 | 18,40 | 18,41 | 0,10% | - |
| 14.10.2025 | 18,70 | 18,70 | 18,33 | 18,39 | -1,40% | - |
| 13.10.2025 | 18,40 | 18,67 | 18,40 | 18,65 | -1,58% | - |
| 10.10.2025 | 18,87 | 18,95 | 18,87 | 18,95 | -0,06% | - |
| 09.10.2025 | 19,10 | 19,10 | 18,95 | 18,96 | -0,30% | - |
| 08.10.2025 | 19,15 | 19,15 | 18,96 | 19,02 | -0,65% | - |
| 07.10.2025 | 19,21 | 19,21 | 19,10 | 19,14 | -0,19% | - |
| 06.10.2025 | 19,05 | 19,25 | 19,05 | 19,18 | 0,13% | - |
| 03.10.2025 | 19,00 | 19,25 | 19,00 | 19,16 | 0,58% | - |
| 02.10.2025 | 18,72 | 19,09 | 18,72 | 19,04 | 2,48% | - |
| 01.10.2025 | 18,69 | 18,69 | 18,46 | 18,58 | 1,55% | - |
| 30.09.2025 | 18,36 | 18,53 | 18,30 | 18,30 | -1,15% | - |
| 29.09.2025 | 18,24 | 18,52 | 18,24 | 18,51 | 0,53% | - |
| 26.09.2025 | 18,56 | 18,56 | 18,39 | 18,42 | -0,83% | - |
| 25.09.2025 | 18,89 | 18,89 | 18,50 | 18,57 | -1,83% | - |
| 24.09.2025 | 18,89 | 18,94 | 18,89 | 18,92 | 0,03% | - |
| 23.09.2025 | 19,11 | 19,11 | 18,86 | 18,91 | -1,04% | - |
| 22.09.2025 | 19,24 | 19,24 | 19,04 | 19,11 | -0,62% | - |
| 19.09.2025 | 19,08 | 19,29 | 19,08 | 19,23 | 0,66% | - |
| 18.09.2025 | 19,26 | 19,26 | 19,05 | 19,10 | -0,72% | - |
| 17.09.2025 | 19,40 | 19,40 | 19,19 | 19,24 | -1,17% | - |
| 16.09.2025 | 19,51 | 19,51 | 19,43 | 19,47 | -0,32% | - |
| 15.09.2025 | 19,45 | 19,55 | 19,45 | 19,53 | 0,23% | - |
| 12.09.2025 | 19,21 | 19,57 | 19,21 | 19,49 | 2,03% | - |
| 11.09.2025 | 18,90 | 19,14 | 18,90 | 19,10 | 1,31% | - |
| 10.09.2025 | 18,51 | 18,86 | 18,51 | 18,85 | 2,09% | - |
| 09.09.2025 | 18,75 | 18,75 | 18,41 | 18,47 | -1,71% | - |
| 08.09.2025 | 18,66 | 18,85 | 18,66 | 18,79 | 0,66% | - |
| 05.09.2025 | 18,31 | 18,75 | 18,31 | 18,66 | 1,95% | - |
| 04.09.2025 | 18,06 | 18,36 | 18,06 | 18,31 | 1,36% | - |
| 03.09.2025 | 18,72 | 18,72 | 18,02 | 18,06 | -3,49% | 6,00 |
| 02.09.2025 | 18,93 | 18,93 | 18,55 | 18,72 | -1,13% | - |
| 01.09.2025 | 19,22 | 19,22 | 18,85 | 18,93 | -1,50% | - |
| 29.08.2025 | 19,41 | 19,41 | 19,15 | 19,22 | -1,00% | - |
| 28.08.2025 | 18,98 | 19,45 | 18,98 | 19,41 | 2,27% | - |
| 27.08.2025 | 18,99 | 19,00 | 18,90 | 18,98 | -0,04% | - |
| 26.08.2025 | 19,00 | 19,00 | 18,93 | 18,99 | -0,06% | - |
| 25.08.2025 | 18,80 | 19,00 | 18,80 | 19,00 | 1,05% | - |
| 22.08.2025 | 18,89 | 18,90 | 18,75 | 18,80 | -4,15% | - |
| 21.08.2025 | 20,00 | 20,00 | 19,39 | 19,62 | -2,11% | - |
| 20.08.2025 | 20,06 | 20,11 | 20,00 | 20,04 | 0,50% | - |
| 19.08.2025 | 20,02 | 20,04 | 19,93 | 19,94 | -0,20% | - |
| 18.08.2025 | 20,06 | 20,06 | 19,96 | 19,98 | -0,45% | - |
| 15.08.2025 | 19,94 | 20,09 | 19,94 | 20,07 | 0,68% | 500,00 |
| 14.08.2025 | 19,80 | 20,05 | 19,80 | 19,94 | 0,69% | - |
| 13.08.2025 | 19,80 | 19,85 | 19,70 | 19,80 | -0,02% | - |
| 12.08.2025 | 19,87 | 19,87 | 19,60 | 19,80 | -0,24% | - |
| 11.08.2025 | 19,82 | 19,86 | 19,76 | 19,85 | 0,05% | - |
| 08.08.2025 | 19,80 | 19,89 | 19,80 | 19,84 | 0,20% | - |
| 07.08.2025 | 19,84 | 19,87 | 19,75 | 19,80 | -0,18% | - |
| 06.08.2025 | 19,50 | 20,03 | 19,50 | 19,84 | 1,73% | - |