19,495€
-0,01%
Echtzeit-Aktienkurs Goodman Group
Bid:
Ask:
Aktienkurse zur Goodman Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 19,50 | 19,60 | 19,40 | 19,50 | 0,00% | 2,00 |
| 03.07.2025 | 19,40 | 19,55 | 19,33 | 19,50 | -0,47% | - |
| 02.07.2025 | 19,05 | 19,59 | 19,05 | 19,59 | 2,82% | - |
| 01.07.2025 | 19,24 | 19,24 | 19,00 | 19,05 | -0,98% | - |
| 30.06.2025 | 18,95 | 19,29 | 18,95 | 19,24 | 1,53% | - |
| 27.06.2025 | 19,07 | 19,09 | 18,91 | 18,95 | -1,82% | - |
| 26.06.2025 | 19,55 | 19,55 | 19,21 | 19,30 | -1,30% | - |
| 25.06.2025 | 19,51 | 19,65 | 19,51 | 19,56 | 0,27% | - |
| 24.06.2025 | 19,49 | 19,55 | 19,48 | 19,50 | 0,71% | - |
| 23.06.2025 | 19,36 | 19,46 | 19,21 | 19,37 | 0,03% | - |
| 20.06.2025 | 19,47 | 19,55 | 19,35 | 19,36 | -0,53% | - |
| 19.06.2025 | 19,51 | 19,59 | 19,37 | 19,47 | -0,21% | - |
| 18.06.2025 | 18,89 | 19,57 | 18,89 | 19,51 | 1,64% | - |
| 17.06.2025 | 19,38 | 19,64 | 19,15 | 19,19 | -0,98% | - |
| 16.06.2025 | 19,23 | 19,43 | 19,10 | 19,38 | 2,09% | - |
| 13.06.2025 | 19,16 | 19,17 | 18,80 | 18,98 | -0,80% | - |
| 12.06.2025 | 19,57 | 19,57 | 19,01 | 19,14 | -2,21% | - |
| 11.06.2025 | 19,57 | 19,78 | 19,56 | 19,57 | 0,01% | - |
| 10.06.2025 | 19,23 | 19,73 | 19,23 | 19,57 | 1,76% | - |
| 09.06.2025 | 19,21 | 19,30 | 19,15 | 19,23 | 0,12% | - |
| 06.06.2025 | 19,13 | 19,32 | 19,10 | 19,21 | 0,51% | - |
| 05.06.2025 | 19,01 | 19,20 | 19,01 | 19,11 | 0,48% | - |
| 04.06.2025 | 18,93 | 19,04 | 18,93 | 19,02 | 0,46% | - |
| 03.06.2025 | 18,57 | 18,97 | 18,57 | 18,93 | 1,91% | - |
| 02.06.2025 | 18,51 | 18,59 | 18,49 | 18,57 | 0,33% | - |
| 30.05.2025 | 18,43 | 18,61 | 18,39 | 18,51 | 0,44% | - |
| 29.05.2025 | 18,66 | 18,73 | 18,34 | 18,43 | -1,25% | - |
| 28.05.2025 | 18,59 | 18,76 | 18,59 | 18,66 | 0,37% | - |
| 27.05.2025 | 18,72 | 18,72 | 18,50 | 18,59 | -0,66% | - |
| 26.05.2025 | 18,62 | 18,85 | 18,62 | 18,72 | 0,55% | - |
| 23.05.2025 | 18,17 | 18,70 | 18,17 | 18,62 | 2,47% | - |
| 22.05.2025 | 18,19 | 18,21 | 18,04 | 18,17 | -0,29% | - |
| 21.05.2025 | 18,54 | 18,54 | 18,05 | 18,22 | -1,70% | - |
| 20.05.2025 | 18,31 | 18,56 | 18,31 | 18,53 | 1,22% | - |
| 19.05.2025 | 18,36 | 18,41 | 18,05 | 18,31 | -0,27% | - |
| 16.05.2025 | 17,86 | 18,36 | 17,86 | 18,36 | 2,77% | - |
| 15.05.2025 | 17,91 | 17,92 | 17,65 | 17,87 | -0,27% | - |
| 14.05.2025 | 18,16 | 18,16 | 17,78 | 17,91 | -1,35% | - |
| 13.05.2025 | 18,46 | 18,46 | 17,91 | 18,16 | -1,63% | - |
| 12.05.2025 | 17,81 | 18,65 | 17,81 | 18,46 | 3,63% | - |
| 09.05.2025 | 17,69 | 17,96 | 17,69 | 17,81 | 0,73% | - |
| 08.05.2025 | 17,57 | 17,73 | 17,57 | 17,69 | 0,67% | - |
| 07.05.2025 | 17,59 | 17,70 | 17,54 | 17,57 | -0,10% | - |
| 06.05.2025 | 17,57 | 17,63 | 17,50 | 17,59 | 0,07% | - |
| 05.05.2025 | 18,07 | 18,07 | 17,50 | 17,57 | -2,74% | - |
| 02.05.2025 | 16,77 | 18,10 | 16,77 | 18,07 | 7,73% | - |
| 30.04.2025 | 16,52 | 16,82 | 16,52 | 16,77 | 1,53% | - |
| 29.04.2025 | 16,50 | 16,65 | 16,48 | 16,52 | 0,80% | 100,00 |
| 28.04.2025 | 16,50 | 16,50 | 16,30 | 16,39 | -0,70% | - |
| 25.04.2025 | 16,40 | 16,50 | 16,27 | 16,50 | 0,63% | - |
| 24.04.2025 | 16,05 | 16,40 | 16,05 | 16,40 | 2,22% | - |
| 23.04.2025 | 15,51 | 16,35 | 15,51 | 16,04 | 3,44% | - |
| 22.04.2025 | 15,81 | 15,81 | 15,38 | 15,51 | -1,89% | - |
| 17.04.2025 | 15,41 | 15,87 | 15,41 | 15,81 | 2,58% | - |
| 16.04.2025 | 15,43 | 15,60 | 15,30 | 15,41 | -1,70% | - |
| 15.04.2025 | 15,71 | 15,73 | 15,59 | 15,68 | -0,22% | - |
| 14.04.2025 | 15,33 | 15,81 | 15,16 | 15,71 | 3,52% | - |
| 11.04.2025 | 15,15 | 15,24 | 14,68 | 15,18 | 0,25% | - |
| 10.04.2025 | 15,30 | 15,67 | 14,73 | 15,14 | -1,01% | - |
| 09.04.2025 | 14,19 | 15,39 | 13,85 | 15,30 | 7,79% | - |
| 08.04.2025 | 14,50 | 14,82 | 14,05 | 14,19 | -2,23% | - |
| 07.04.2025 | 14,60 | 15,17 | 14,22 | 14,51 | -0,58% | - |
| 04.04.2025 | 16,48 | 16,48 | 14,49 | 14,60 | -11,51% | - |
| 03.04.2025 | 17,48 | 17,48 | 16,46 | 16,50 | -5,59% | - |
| 02.04.2025 | 16,84 | 17,58 | 16,84 | 17,47 | 3,75% | - |
| 01.04.2025 | 16,40 | 16,95 | 16,40 | 16,84 | 2,71% | - |
| 31.03.2025 | 16,58 | 16,58 | 16,14 | 16,40 | -1,10% | - |
| 28.03.2025 | 17,77 | 17,77 | 16,42 | 16,58 | -6,68% | - |
| 27.03.2025 | 18,35 | 18,35 | 17,74 | 17,77 | -3,19% | - |
| 26.03.2025 | 18,33 | 18,54 | 18,24 | 18,35 | 0,14% | - |
| 25.03.2025 | 18,28 | 18,34 | 18,25 | 18,33 | 0,22% | 10,00 |
| 24.03.2025 | 18,20 | 18,34 | 18,19 | 18,29 | 0,47% | - |
| 21.03.2025 | 18,26 | 18,26 | 18,06 | 18,20 | -0,33% | 11,00 |
| 20.03.2025 | 17,97 | 18,39 | 17,97 | 18,26 | 1,61% | - |
| 19.03.2025 | 18,18 | 18,18 | 17,82 | 17,97 | -1,13% | - |
| 18.03.2025 | 18,08 | 18,28 | 18,04 | 18,18 | 0,54% | 3,00 |
| 17.03.2025 | 18,00 | 18,12 | 17,88 | 18,08 | 0,43% | 15,00 |
| 14.03.2025 | 17,79 | 18,01 | 17,79 | 18,00 | 1,19% | - |
| 13.03.2025 | 17,73 | 17,97 | 17,69 | 17,79 | 0,32% | - |
| 12.03.2025 | 17,72 | 17,78 | 17,54 | 17,74 | 1,78% | 6,00 |
| 11.03.2025 | 17,73 | 17,74 | 17,27 | 17,42 | -1,72% | 590,00 |
| 10.03.2025 | 17,85 | 18,05 | 17,60 | 17,73 | -0,66% | - |
| 07.03.2025 | 18,91 | 18,91 | 17,77 | 17,85 | -5,63% | - |
| 06.03.2025 | 18,90 | 18,96 | 18,74 | 18,91 | 0,08% | - |
| 05.03.2025 | 18,84 | 18,92 | 18,81 | 18,90 | 0,77% | - |
| 04.03.2025 | 18,72 | 18,85 | 18,66 | 18,75 | 0,15% | - |
| 03.03.2025 | 18,82 | 19,20 | 18,63 | 18,72 | -0,52% | - |
| 28.02.2025 | 19,02 | 19,02 | 18,72 | 18,82 | -1,04% | - |
| 27.02.2025 | 19,39 | 19,39 | 19,02 | 19,02 | -1,90% | - |
| 26.02.2025 | 19,46 | 19,57 | 19,36 | 19,39 | -2,06% | 150,00 |
| 25.02.2025 | 20,17 | 20,17 | 19,75 | 19,80 | -1,90% | - |
| 24.02.2025 | 21,08 | 21,08 | 20,09 | 20,18 | -4,33% | - |
| 21.02.2025 | 20,96 | 21,20 | 20,96 | 21,09 | 0,65% | - |
| 20.02.2025 | 20,83 | 21,01 | 20,82 | 20,96 | -4,67% | 100,00 |
| 19.02.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 0,00% | - |
| 18.02.2025 | 21,48 | 21,99 | 21,48 | 21,98 | 2,32% | - |
| 17.02.2025 | 21,68 | 21,68 | 21,40 | 21,48 | -0,92% | - |
| 14.02.2025 | 22,01 | 22,01 | 21,54 | 21,68 | -1,51% | - |
| 13.02.2025 | 21,98 | 22,03 | 21,84 | 22,02 | 0,18% | - |
| 12.02.2025 | 22,02 | 22,02 | 21,88 | 21,98 | -0,18% | - |