17,460€
-3,34%
Echtzeit-Aktienkurs Goodman Group
Bid:
Ask:
Aktienkurse zur Goodman Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -3,35% | - |
| 19.08.2026 | 17,92 | 18,10 | 17,80 | 18,06 | -1,44% | - |
| 05.05.2026 | 18,15 | 18,36 | 18,06 | 18,32 | 0,93% | - |
| 04.05.2026 | 18,35 | 18,35 | 18,05 | 18,15 | -2,35% | 56,00 |
| 30.04.2026 | 18,08 | 18,59 | 18,05 | 18,59 | 6,30% | - |
| 29.04.2026 | 17,75 | 17,77 | 17,43 | 17,49 | -0,08% | 252,00 |
| 28.04.2026 | 17,60 | 17,60 | 17,50 | 17,50 | -2,17% | - |
| 27.04.2026 | 17,90 | 18,00 | 17,84 | 17,89 | 0,61% | 86,00 |
| 24.04.2026 | 17,80 | 17,80 | 17,60 | 17,78 | -0,76% | - |
| 23.04.2026 | 17,88 | 18,08 | 17,73 | 17,92 | -1,09% | - |
| 22.04.2026 | 18,15 | 18,20 | 18,02 | 18,11 | -0,34% | 87,00 |
| 21.04.2026 | 18,34 | 18,43 | 18,04 | 18,18 | 0,09% | 335,00 |
| 20.04.2026 | 18,01 | 18,16 | 17,97 | 18,16 | -0,56% | 27,00 |
| 17.04.2026 | 17,95 | 18,30 | 17,90 | 18,26 | 2,79% | - |
| 16.04.2026 | 17,80 | 17,87 | 17,68 | 17,77 | 2,56% | - |
| 15.04.2026 | 17,22 | 17,33 | 17,21 | 17,32 | 0,96% | - |
| 14.04.2026 | 16,99 | 17,18 | 16,94 | 17,16 | 0,93% | 234,00 |
| 13.04.2026 | 16,61 | 17,00 | 16,61 | 17,00 | 0,00% | - |
| 10.04.2026 | 16,93 | 17,10 | 16,89 | 17,00 | 0,76% | - |
| 09.04.2026 | 16,81 | 16,96 | 16,70 | 16,87 | -0,64% | - |
| 08.04.2026 | 17,00 | 17,05 | 16,79 | 16,98 | 6,47% | - |
| 07.04.2026 | 15,82 | 16,00 | 15,68 | 15,95 | 1,57% | 310,00 |
| 02.04.2026 | 15,60 | 15,72 | 15,58 | 15,70 | -0,10% | - |
| 01.04.2026 | 15,64 | 15,79 | 15,62 | 15,72 | 1,41% | - |
| 31.03.2026 | 15,32 | 15,67 | 15,30 | 15,50 | 3,33% | 87,00 |
| 30.03.2026 | 14,94 | 15,20 | 14,93 | 15,00 | 0,00% | 315,00 |
| 27.03.2026 | 15,18 | 15,18 | 14,90 | 15,00 | -1,32% | 28,00 |
| 26.03.2026 | 15,44 | 15,45 | 15,10 | 15,20 | -0,65% | - |
| 25.03.2026 | 15,32 | 15,40 | 15,10 | 15,30 | -1,29% | - |
| 24.03.2026 | 15,38 | 15,52 | 15,13 | 15,50 | 2,65% | - |
| 23.03.2026 | 15,10 | 15,60 | 15,01 | 15,10 | 0,67% | 280,00 |
| 20.03.2026 | 15,60 | 15,60 | 15,00 | 15,00 | -4,46% | 58,00 |
| 19.03.2026 | 15,77 | 15,79 | 15,40 | 15,70 | -2,48% | - |
| 18.03.2026 | 16,28 | 16,29 | 16,10 | 16,10 | 1,26% | 26,00 |
| 17.03.2026 | 15,89 | 15,92 | 15,86 | 15,90 | 2,04% | - |
| 16.03.2026 | 15,57 | 15,61 | 15,55 | 15,58 | -1,60% | 300,00 |
| 13.03.2026 | 15,87 | 15,93 | 15,80 | 15,84 | -1,64% | 8,00 |
| 12.03.2026 | 16,19 | 16,22 | 16,10 | 16,10 | -3,83% | - |
| 11.03.2026 | 16,70 | 16,79 | 16,69 | 16,74 | -0,42% | - |
| 10.03.2026 | 16,73 | 16,85 | 16,71 | 16,81 | 1,28% | - |
| 09.03.2026 | 16,36 | 16,70 | 16,36 | 16,60 | -1,35% | - |
| 06.03.2026 | 16,89 | 16,91 | 16,70 | 16,83 | 0,43% | 252,00 |
| 05.03.2026 | 16,85 | 16,86 | 16,70 | 16,76 | 0,94% | 100,00 |
| 04.03.2026 | 16,45 | 16,60 | 16,45 | 16,60 | -2,43% | 4.944,00 |
| 03.03.2026 | 17,07 | 17,09 | 16,90 | 17,01 | -2,60% | 54,00 |
| 02.03.2026 | 17,34 | 17,50 | 17,33 | 17,47 | -0,09% | 309,00 |
| 27.02.2026 | 17,53 | 17,53 | 17,46 | 17,48 | 0,66% | 1.385,00 |
| 26.02.2026 | 17,40 | 17,41 | 17,30 | 17,37 | 0,93% | - |
| 25.02.2026 | 17,19 | 17,22 | 17,14 | 17,21 | 0,43% | - |
| 24.02.2026 | 17,14 | 17,16 | 17,07 | 17,14 | -1,99% | - |
| 23.02.2026 | 17,49 | 17,53 | 17,46 | 17,48 | -4,68% | 246,00 |
| 20.02.2026 | 18,30 | 18,35 | 18,26 | 18,34 | 2,61% | - |
| 19.02.2026 | 17,87 | 17,89 | 17,83 | 17,88 | -4,24% | 892,00 |
| 18.02.2026 | 18,64 | 18,69 | 18,64 | 18,67 | 1,47% | 22,00 |
| 17.02.2026 | 18,35 | 18,41 | 18,33 | 18,40 | -1,13% | - |
| 16.02.2026 | 18,63 | 18,65 | 18,60 | 18,61 | 1,24% | 14,00 |
| 13.02.2026 | 18,36 | 18,40 | 18,33 | 18,38 | 2,11% | - |
| 12.02.2026 | 18,14 | 18,18 | 18,00 | 18,00 | -2,84% | 26,00 |
| 11.02.2026 | 18,40 | 18,55 | 18,39 | 18,53 | -0,49% | - |
| 10.02.2026 | 18,59 | 18,63 | 18,58 | 18,62 | 2,09% | 84,00 |
| 09.02.2026 | 18,20 | 18,25 | 18,12 | 18,24 | 3,61% | 17,00 |
| 06.02.2026 | 17,02 | 17,60 | 17,02 | 17,60 | -2,75% | 204,00 |
| 05.02.2026 | 18,21 | 18,22 | 18,00 | 18,10 | -1,10% | - |
| 04.02.2026 | 18,35 | 18,40 | 18,23 | 18,30 | -2,02% | - |
| 03.02.2026 | 18,69 | 18,74 | 18,63 | 18,68 | 3,19% | 44,00 |
| 02.02.2026 | 17,93 | 18,20 | 17,93 | 18,10 | 0,21% | - |
| 30.01.2026 | 18,04 | 18,14 | 18,00 | 18,06 | -0,02% | - |
| 29.01.2026 | 18,12 | 18,14 | 17,90 | 18,07 | -0,32% | 15,00 |
| 28.01.2026 | 17,94 | 18,12 | 17,94 | 18,12 | 0,37% | 259,00 |
| 27.01.2026 | 18,08 | 18,09 | 18,01 | 18,06 | 0,10% | 27,00 |
| 26.01.2026 | 18,06 | 18,10 | 18,03 | 18,04 | -0,19% | - |
| 23.01.2026 | 18,07 | 18,12 | 18,06 | 18,07 | 1,27% | - |
| 22.01.2026 | 17,87 | 18,10 | 17,82 | 17,85 | 1,41% | - |
| 21.01.2026 | 17,40 | 17,70 | 17,40 | 17,60 | -1,12% | 15,00 |
| 20.01.2026 | 17,75 | 17,90 | 17,61 | 17,80 | -1,66% | - |
| 19.01.2026 | 18,01 | 18,20 | 18,01 | 18,10 | -1,02% | 28,00 |
| 16.01.2026 | 18,32 | 18,33 | 18,26 | 18,29 | 1,37% | - |
| 15.01.2026 | 17,96 | 18,07 | 17,96 | 18,04 | 2,36% | - |
| 14.01.2026 | 17,67 | 17,67 | 17,59 | 17,62 | 0,05% | 15,00 |
| 13.01.2026 | 17,66 | 17,68 | 17,60 | 17,61 | 0,87% | - |
| 12.01.2026 | 17,43 | 17,47 | 17,41 | 17,46 | 0,46% | - |
| 09.01.2026 | 17,36 | 17,40 | 17,34 | 17,38 | -0,79% | - |
| 08.01.2026 | 17,50 | 17,53 | 17,47 | 17,52 | 0,00% | - |
| 07.01.2026 | 17,56 | 17,57 | 17,51 | 17,52 | -0,58% | 269,00 |
| 06.01.2026 | 17,53 | 17,62 | 17,52 | 17,62 | 0,10% | 56,00 |
| 05.01.2026 | 17,56 | 17,63 | 17,54 | 17,60 | -0,06% | 56,00 |
| 02.01.2026 | 17,59 | 17,63 | 17,55 | 17,61 | -0,09% | 14,00 |
| 30.12.2025 | 17,64 | 17,64 | 17,62 | 17,63 | -0,75% | - |
| 29.12.2025 | 17,84 | 17,84 | 17,73 | 17,76 | -1,63% | 28,00 |
| 23.12.2025 | 18,02 | 18,07 | 18,01 | 18,06 | 9,26% | 1.125,00 |
| 22.12.2025 | 16,53 | 16,54 | 16,51 | 16,53 | 1,79% | 14,00 |
| 19.12.2025 | 16,22 | 16,25 | 16,21 | 16,24 | 0,54% | - |
| 18.12.2025 | 16,11 | 16,20 | 16,11 | 16,15 | -0,37% | 28,00 |
| 17.12.2025 | 16,29 | 16,29 | 16,20 | 16,21 | -2,51% | - |
| 16.12.2025 | 16,65 | 16,65 | 16,58 | 16,63 | -0,51% | - |
| 15.12.2025 | 16,76 | 16,77 | 16,71 | 16,71 | 0,08% | 14,00 |
| 12.12.2025 | 16,74 | 16,77 | 16,60 | 16,70 | 0,53% | - |
| 11.12.2025 | 16,61 | 16,63 | 16,59 | 16,61 | -1,46% | - |
| 10.12.2025 | 16,87 | 16,87 | 16,82 | 16,86 | 0,42% | - |
| 09.12.2025 | 16,77 | 16,81 | 16,75 | 16,79 | -0,74% | - |