810,550€
-1,56%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 822,00 | 824,20 | 804,75 | 810,85 | -1,52% | 494,00 |
| 23.09.2026 | 833,15 | 837,40 | 819,60 | 823,40 | -0,77% | 688,00 |
| 22.09.2026 | 835,50 | 844,80 | 818,20 | 829,75 | -0,87% | 285,00 |
| 21.09.2026 | 826,55 | 838,95 | 822,00 | 837,00 | 1,92% | 287,00 |
| 18.09.2026 | 831,65 | 836,20 | 818,45 | 821,25 | -0,83% | 668,00 |
| 17.09.2026 | 824,55 | 834,45 | 802,70 | 828,10 | 1,27% | 620,00 |
| 16.09.2026 | 847,75 | 854,85 | 812,85 | 817,70 | -3,27% | 454,00 |
| 15.09.2026 | 855,25 | 859,40 | 827,35 | 845,35 | -1,27% | 391,00 |
| 14.09.2026 | 888,40 | 889,30 | 847,55 | 856,25 | -3,44% | 226,00 |
| 11.09.2026 | 882,25 | 897,70 | 877,30 | 886,75 | 0,93% | 191,00 |
| 10.09.2026 | 888,20 | 889,60 | 872,00 | 878,55 | -0,81% | 96,00 |
| 09.09.2026 | 891,55 | 891,80 | 869,30 | 885,75 | -0,64% | 246,00 |
| 08.09.2026 | 884,45 | 897,60 | 881,40 | 891,45 | 0,58% | 434,00 |
| 07.09.2026 | 889,20 | 895,05 | 882,60 | 886,30 | -0,68% | 1.658,00 |
| 04.09.2026 | 891,80 | 896,85 | 881,80 | 892,35 | 0,06% | 169,00 |
| 03.09.2026 | 867,90 | 894,85 | 863,10 | 891,85 | 2,86% | 676,00 |
| 02.09.2026 | 866,75 | 881,20 | 861,40 | 867,05 | 0,00% | 420,00 |
| 01.09.2026 | 882,05 | 888,60 | 860,00 | 867,05 | -1,99% | 219,00 |
| 31.08.2026 | 889,00 | 892,00 | 881,05 | 884,65 | -0,93% | 148,00 |
| 28.08.2026 | 894,35 | 902,50 | 890,00 | 892,95 | 0,10% | 255,00 |
| 27.08.2026 | 893,45 | 903,10 | 886,70 | 892,05 | -0,12% | 108,00 |
| 26.08.2026 | 909,00 | 911,80 | 890,10 | 893,15 | -1,65% | 296,00 |
| 25.08.2026 | 889,70 | 911,00 | 889,40 | 908,15 | 2,11% | 28,00 |
| 24.08.2026 | 889,95 | 897,40 | 883,30 | 889,35 | -0,08% | 342,00 |
| 21.08.2026 | 858,95 | 893,50 | 858,90 | 890,05 | 3,54% | 180,00 |
| 20.08.2026 | 870,10 | 874,00 | 857,65 | 859,65 | -1,89% | 95,00 |
| 19.08.2026 | 895,70 | 904,20 | 869,55 | 876,25 | 11,40% | 235,00 |
| 05.05.2026 | 774,55 | 787,20 | 773,40 | 786,60 | 1,84% | 230,00 |
| 04.05.2026 | 788,90 | 791,35 | 769,70 | 772,40 | -2,09% | 147,00 |
| 30.04.2026 | 772,25 | 790,80 | 770,60 | 788,90 | 1,75% | 518,00 |
| 29.04.2026 | 794,55 | 794,75 | 769,30 | 775,35 | -2,03% | 529,00 |
| 28.04.2026 | 799,95 | 807,60 | 790,45 | 791,40 | -1,07% | 333,00 |
| 27.04.2026 | 788,05 | 801,50 | 785,30 | 800,00 | 1,15% | 429,00 |
| 24.04.2026 | 796,15 | 798,00 | 784,85 | 790,90 | -0,59% | 787,00 |
| 23.04.2026 | 793,30 | 806,65 | 789,05 | 795,60 | -0,27% | 806,00 |
| 22.04.2026 | 796,55 | 801,70 | 792,50 | 797,75 | 0,70% | 374,00 |
| 21.04.2026 | 800,80 | 809,00 | 787,00 | 792,20 | -0,84% | 281,00 |
| 20.04.2026 | 781,65 | 799,50 | 779,10 | 798,90 | 1,44% | 439,00 |
| 17.04.2026 | 765,35 | 787,65 | 763,40 | 787,55 | 3,06% | 670,00 |
| 16.04.2026 | 763,35 | 770,75 | 761,10 | 764,15 | 0,24% | 536,00 |
| 15.04.2026 | 772,25 | 786,50 | 760,40 | 762,30 | -1,10% | 1.044,00 |
| 14.04.2026 | 757,75 | 775,30 | 752,20 | 770,80 | 1,64% | 440,00 |
| 13.04.2026 | 778,60 | 784,20 | 739,50 | 758,40 | -2,31% | 1.735,00 |
| 10.04.2026 | 774,85 | 776,30 | 763,40 | 776,30 | 0,49% | 3.963,00 |
| 09.04.2026 | 773,00 | 777,00 | 766,60 | 772,55 | -0,37% | 1.041,00 |
| 08.04.2026 | 766,40 | 784,65 | 763,60 | 775,45 | 3,82% | 1.189,00 |
| 07.04.2026 | 747,80 | 748,30 | 735,20 | 746,90 | -0,19% | 804,00 |
| 02.04.2026 | 733,55 | 750,70 | 721,40 | 748,35 | 0,83% | 4.883,00 |
| 01.04.2026 | 732,15 | 749,25 | 731,80 | 742,20 | 1,46% | 1.270,00 |
| 31.03.2026 | 713,05 | 734,95 | 703,65 | 731,50 | 3,94% | 403,00 |
| 30.03.2026 | 697,70 | 714,70 | 697,35 | 703,80 | 1,11% | 515,00 |
| 27.03.2026 | 717,55 | 718,80 | 693,25 | 696,10 | -2,65% | 734,00 |
| 26.03.2026 | 726,75 | 731,30 | 707,75 | 715,05 | -1,80% | 1.104,00 |
| 25.03.2026 | 728,20 | 737,30 | 721,60 | 728,15 | 0,30% | 255,00 |
| 24.03.2026 | 716,30 | 730,35 | 708,25 | 725,95 | 1,27% | 535,00 |
| 23.03.2026 | 699,35 | 730,50 | 695,40 | 716,85 | 0,92% | 526,00 |
| 20.03.2026 | 701,55 | 715,25 | 695,35 | 710,35 | 1,36% | 404,00 |
| 19.03.2026 | 702,30 | 702,90 | 688,90 | 700,85 | 0,01% | 650,00 |
| 18.03.2026 | 706,60 | 709,20 | 695,45 | 700,80 | 0,11% | 507,00 |
| 17.03.2026 | 691,35 | 711,00 | 686,05 | 700,05 | 1,36% | 416,00 |
| 16.03.2026 | 689,05 | 700,25 | 683,40 | 690,65 | 1,06% | 3.595,00 |
| 13.03.2026 | 686,75 | 694,85 | 682,40 | 683,40 | -0,24% | 446,00 |
| 12.03.2026 | 703,25 | 707,75 | 681,30 | 685,05 | -3,55% | 1.399,00 |
| 11.03.2026 | 719,05 | 721,30 | 700,90 | 710,25 | -1,24% | 3.212,00 |
| 10.03.2026 | 712,05 | 725,55 | 708,00 | 719,15 | 0,81% | 623,00 |
| 09.03.2026 | 694,60 | 720,15 | 688,55 | 713,40 | 1,08% | 1.312,00 |
| 06.03.2026 | 721,50 | 726,35 | 693,35 | 705,80 | -1,76% | 562,00 |
| 05.03.2026 | 745,95 | 750,30 | 710,70 | 718,45 | -3,68% | 1.061,00 |
| 04.03.2026 | 737,95 | 755,00 | 737,15 | 745,90 | 0,67% | 321,00 |
| 03.03.2026 | 729,30 | 747,30 | 714,05 | 740,90 | 0,58% | 1.351,00 |
| 02.03.2026 | 714,90 | 746,75 | 711,10 | 736,65 | 1,36% | 2.447,00 |
| 27.02.2026 | 782,20 | 787,55 | 722,70 | 726,75 | -7,34% | 1.300,00 |
| 26.02.2026 | 776,85 | 794,65 | 776,80 | 784,30 | 0,44% | 648,00 |
| 25.02.2026 | 764,90 | 781,85 | 764,05 | 780,85 | 1,95% | 473,00 |
| 24.02.2026 | 761,45 | 773,95 | 749,15 | 765,90 | 1,07% | 915,00 |
| 23.02.2026 | 773,70 | 789,65 | 749,45 | 757,80 | -3,18% | 454,00 |
| 20.02.2026 | 781,70 | 785,85 | 766,35 | 782,65 | 0,61% | 265,00 |
| 19.02.2026 | 793,60 | 796,65 | 770,15 | 777,90 | -1,77% | 1.168,00 |
| 18.02.2026 | 774,95 | 801,70 | 774,00 | 791,95 | 2,50% | 296,00 |
| 17.02.2026 | 759,70 | 779,85 | 757,65 | 772,65 | 1,09% | 337,00 |
| 16.02.2026 | 765,05 | 768,35 | 761,80 | 764,35 | 0,34% | 487,00 |
| 13.02.2026 | 763,05 | 765,65 | 733,15 | 761,75 | -0,26% | 632,00 |
| 12.02.2026 | 799,35 | 814,80 | 761,35 | 763,75 | -4,11% | 391,00 |
| 11.02.2026 | 799,80 | 816,20 | 785,70 | 796,45 | -0,19% | 418,00 |
| 10.02.2026 | 793,65 | 808,20 | 782,15 | 797,95 | 0,74% | 556,00 |
| 09.02.2026 | 786,75 | 796,25 | 776,65 | 792,05 | 0,84% | 283,00 |
| 06.02.2026 | 756,15 | 788,15 | 753,95 | 785,45 | 4,56% | 335,00 |
| 05.02.2026 | 775,40 | 776,90 | 743,35 | 751,20 | -3,08% | 440,00 |
| 04.02.2026 | 795,80 | 799,35 | 757,95 | 775,05 | -2,37% | 159,00 |
| 03.02.2026 | 803,75 | 817,45 | 777,80 | 793,90 | -1,07% | 404,00 |
| 02.02.2026 | 781,40 | 805,35 | 772,80 | 802,50 | 1,79% | 123,00 |
| 30.01.2026 | 781,25 | 794,80 | 775,60 | 788,40 | 0,55% | 397,00 |
| 29.01.2026 | 782,95 | 798,95 | 774,65 | 784,10 | -0,08% | 520,00 |
| 28.01.2026 | 776,70 | 785,50 | 771,20 | 784,75 | 1,69% | 317,00 |
| 27.01.2026 | 787,30 | 790,10 | 768,30 | 771,70 | -1,47% | 336,00 |
| 26.01.2026 | 770,95 | 786,55 | 769,45 | 783,20 | 0,99% | 560,00 |
| 23.01.2026 | 814,60 | 815,85 | 775,20 | 775,55 | -4,37% | 996,00 |
| 22.01.2026 | 819,00 | 827,25 | 809,15 | 811,00 | -0,66% | 249,00 |
| 21.01.2026 | 807,15 | 829,55 | 802,85 | 816,40 | 1,45% | 369,00 |
| 20.01.2026 | 807,05 | 820,85 | 799,05 | 804,70 | -0,89% | 757,00 |