17,451€
-3,05%
Echtzeit-Aktienkurs Goodman Group
Bid:
Ask:
Aktienkurse zur Goodman Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 17,32 | 17,45 | 17,28 | 17,44 | -3,13% | - |
| 19.08.2026 | 17,90 | 18,05 | 17,88 | 18,00 | -5,11% | - |
| 18.08.2026 | 18,93 | 18,99 | 18,91 | 18,97 | 3,93% | - |
| 17.08.2026 | 18,19 | 18,25 | 18,18 | 18,25 | -0,27% | - |
| 14.08.2026 | 18,17 | 18,30 | 18,17 | 18,30 | -0,54% | - |
| 13.08.2026 | 18,30 | 18,40 | 18,30 | 18,40 | 1,38% | - |
| 12.08.2026 | 18,04 | 18,15 | 17,99 | 18,15 | -1,35% | - |
| 11.08.2026 | 18,25 | 18,41 | 18,25 | 18,40 | 0,55% | - |
| 10.08.2026 | 18,45 | 18,45 | 18,26 | 18,30 | -0,27% | - |
| 07.08.2026 | 18,31 | 18,45 | 18,26 | 18,35 | -0,27% | - |
| 06.08.2026 | 18,75 | 18,75 | 18,35 | 18,40 | -2,06% | - |
| 05.08.2026 | 18,68 | 18,85 | 18,66 | 18,79 | 1,97% | - |
| 04.08.2026 | 18,31 | 18,44 | 18,29 | 18,42 | 1,78% | - |
| 03.08.2026 | 18,04 | 18,15 | 18,03 | 18,10 | -0,82% | - |
| 31.07.2026 | 18,21 | 18,38 | 18,21 | 18,25 | 3,31% | - |
| 30.07.2026 | 17,55 | 17,75 | 17,55 | 17,67 | 0,09% | - |
| 29.07.2026 | 18,25 | 18,25 | 17,60 | 17,65 | -2,92% | - |
| 28.07.2026 | 18,20 | 18,24 | 18,18 | 18,18 | 0,22% | - |
| 27.07.2026 | 18,07 | 18,16 | 18,05 | 18,14 | 2,56% | - |
| 24.07.2026 | 17,56 | 17,70 | 17,56 | 17,69 | -2,54% | - |
| 23.07.2026 | 18,17 | 18,18 | 18,09 | 18,15 | 1,97% | - |
| 22.07.2026 | 17,94 | 17,95 | 17,80 | 17,80 | -0,98% | - |
| 21.07.2026 | 17,91 | 18,00 | 17,91 | 17,98 | 0,43% | - |
| 20.07.2026 | 17,91 | 17,91 | 17,82 | 17,90 | 0,28% | - |
| 17.07.2026 | 17,72 | 17,85 | 17,69 | 17,85 | 0,79% | - |
| 16.07.2026 | 17,69 | 17,81 | 17,68 | 17,71 | -1,25% | - |
| 15.07.2026 | 17,98 | 17,98 | 17,92 | 17,93 | 0,78% | - |
| 14.07.2026 | 17,86 | 17,87 | 17,78 | 17,80 | -2,49% | - |
| 13.07.2026 | 18,14 | 18,25 | 18,14 | 18,25 | 1,11% | - |
| 10.07.2026 | 18,11 | 18,11 | 18,05 | 18,05 | -0,65% | - |
| 09.07.2026 | 18,16 | 18,18 | 18,13 | 18,17 | -0,99% | - |
| 08.07.2026 | 18,25 | 18,36 | 18,24 | 18,35 | -1,08% | - |
| 07.07.2026 | 18,53 | 18,55 | 18,47 | 18,55 | -1,07% | - |
| 06.07.2026 | 18,76 | 18,76 | 18,68 | 18,75 | 0,71% | - |
| 03.07.2026 | 18,73 | 18,73 | 18,61 | 18,62 | 0,37% | - |
| 02.07.2026 | 18,55 | 18,61 | 18,54 | 18,55 | -1,63% | - |
| 01.07.2026 | 18,88 | 18,91 | 18,83 | 18,86 | -2,04% | - |
| 30.06.2026 | 19,25 | 19,34 | 19,24 | 19,25 | -0,54% | - |
| 29.06.2026 | 19,29 | 19,40 | 19,29 | 19,36 | -0,18% | - |
| 26.06.2026 | 19,44 | 19,45 | 19,35 | 19,39 | -0,31% | - |
| 25.06.2026 | 19,54 | 19,57 | 19,45 | 19,45 | 0,52% | - |
| 24.06.2026 | 19,31 | 19,39 | 19,25 | 19,35 | 0,64% | - |
| 23.06.2026 | 19,28 | 19,32 | 19,20 | 19,23 | -0,13% | - |
| 22.06.2026 | 19,26 | 19,38 | 19,19 | 19,25 | -0,51% | - |
| 19.06.2026 | 19,34 | 19,45 | 19,29 | 19,35 | -2,33% | - |
| 18.06.2026 | 19,85 | 19,99 | 19,74 | 19,81 | -0,91% | - |
| 17.06.2026 | 19,86 | 20,05 | 19,82 | 20,00 | 1,76% | - |
| 16.06.2026 | 19,54 | 19,65 | 19,53 | 19,65 | 0,00% | - |
| 15.06.2026 | 19,46 | 19,75 | 19,40 | 19,65 | 3,15% | - |
| 12.06.2026 | 19,26 | 19,27 | 19,04 | 19,05 | 1,52% | - |
| 11.06.2026 | 18,94 | 18,96 | 18,64 | 18,77 | -2,52% | - |
| 10.06.2026 | 19,21 | 19,25 | 19,00 | 19,25 | 0,52% | - |
| 09.06.2026 | 19,07 | 19,17 | 19,06 | 19,15 | 0,53% | - |
| 05.06.2026 | 19,15 | 19,15 | 19,05 | 19,05 | -0,52% | - |
| 04.06.2026 | 19,55 | 19,55 | 19,10 | 19,15 | -2,54% | - |
| 03.06.2026 | 19,65 | 19,70 | 19,61 | 19,65 | 0,51% | - |
| 02.06.2026 | 19,49 | 19,55 | 19,45 | 19,55 | -0,14% | - |
| 01.06.2026 | 19,50 | 19,59 | 19,48 | 19,58 | 1,17% | - |
| 29.05.2026 | 19,45 | 19,50 | 19,35 | 19,35 | 2,38% | - |
| 28.05.2026 | 18,81 | 18,91 | 18,77 | 18,90 | -0,67% | - |
| 27.05.2026 | 18,87 | 19,03 | 18,87 | 19,03 | 3,72% | - |
| 26.05.2026 | 18,32 | 18,38 | 18,30 | 18,35 | -1,08% | - |
| 25.05.2026 | 18,50 | 18,55 | 18,45 | 18,55 | -0,24% | - |
| 22.05.2026 | 18,56 | 18,62 | 18,55 | 18,59 | -2,16% | - |
| 21.05.2026 | 18,55 | 19,12 | 18,55 | 19,00 | 3,54% | - |
| 20.05.2026 | 18,31 | 18,45 | 18,21 | 18,35 | -2,13% | - |
| 19.05.2026 | 18,72 | 18,75 | 18,68 | 18,75 | 0,54% | - |
| 18.05.2026 | 18,95 | 18,95 | 18,50 | 18,65 | -3,12% | - |
| 15.05.2026 | 19,38 | 19,38 | 19,25 | 19,25 | -1,02% | - |
| 14.05.2026 | 19,38 | 19,45 | 19,32 | 19,45 | 1,04% | - |
| 13.05.2026 | 18,95 | 19,25 | 18,95 | 19,25 | 1,58% | - |
| 12.05.2026 | 18,93 | 18,95 | 18,85 | 18,95 | 0,00% | - |
| 11.05.2026 | 18,75 | 19,05 | 18,75 | 18,95 | 1,61% | - |
| 08.05.2026 | 18,61 | 18,70 | 18,58 | 18,65 | -2,10% | - |
| 07.05.2026 | 19,08 | 19,11 | 19,05 | 19,05 | 0,53% | - |
| 06.05.2026 | 18,98 | 19,15 | 18,94 | 18,95 | 4,70% | - |
| 05.05.2026 | 18,25 | 18,25 | 18,05 | 18,10 | -1,36% | - |
| 04.05.2026 | 18,36 | 18,37 | 18,34 | 18,35 | 1,66% | - |
| 30.04.2026 | 17,96 | 18,10 | 17,95 | 18,05 | 2,26% | - |
| 29.04.2026 | 17,75 | 17,76 | 17,45 | 17,65 | 0,86% | - |
| 28.04.2026 | 17,77 | 17,77 | 17,50 | 17,50 | -2,18% | - |
| 27.04.2026 | 18,02 | 18,03 | 17,75 | 17,89 | 1,36% | - |
| 24.04.2026 | 17,86 | 17,88 | 17,65 | 17,65 | -1,36% | - |
| 23.04.2026 | 17,81 | 17,98 | 17,80 | 17,89 | -1,60% | - |
| 22.04.2026 | 18,30 | 18,30 | 18,17 | 18,19 | 0,45% | - |
| 21.04.2026 | 18,48 | 18,48 | 18,10 | 18,10 | 0,35% | - |
| 20.04.2026 | 18,02 | 18,07 | 18,01 | 18,04 | 0,13% | - |
| 17.04.2026 | 17,93 | 18,02 | 17,90 | 18,02 | 0,92% | - |
| 16.04.2026 | 17,80 | 17,87 | 17,76 | 17,85 | 3,71% | - |
| 15.04.2026 | 17,20 | 17,25 | 17,19 | 17,21 | 1,10% | - |
| 14.04.2026 | 16,90 | 17,05 | 16,90 | 17,03 | 2,32% | - |
| 13.04.2026 | 16,57 | 16,67 | 16,57 | 16,64 | -1,74% | - |
| 10.04.2026 | 16,91 | 16,96 | 16,89 | 16,93 | 0,98% | - |
| 09.04.2026 | 16,86 | 16,87 | 16,77 | 16,77 | -1,08% | - |
| 08.04.2026 | 17,03 | 17,05 | 16,93 | 16,95 | 7,14% | - |
| 07.04.2026 | 15,83 | 15,99 | 15,68 | 15,82 | 1,40% | - |
| 02.04.2026 | 15,69 | 15,69 | 15,55 | 15,60 | -0,08% | - |
| 01.04.2026 | 15,61 | 15,64 | 15,60 | 15,62 | -0,06% | - |
| 31.03.2026 | 15,25 | 15,63 | 15,25 | 15,63 | 4,56% | - |
| 30.03.2026 | 14,99 | 15,00 | 14,94 | 14,94 | -0,76% | - |