19,450€
Echtzeit-Aktienkurs Goodman Group
Bid:
Ask:
Aktienkurse zur Goodman Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 19,75 | 19,75 | 19,45 | 19,45 | 0,00% | - |
| 03.07.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -1,02% | - |
| 02.07.2025 | 19,55 | 19,65 | 19,40 | 19,65 | 3,15% | - |
| 01.07.2025 | 19,05 | 19,05 | 18,95 | 19,05 | -0,52% | - |
| 30.06.2025 | 19,15 | 19,25 | 19,15 | 19,15 | 1,06% | - |
| 27.06.2025 | 19,05 | 19,05 | 18,95 | 18,95 | -1,56% | - |
| 26.06.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -1,53% | - |
| 25.06.2025 | 19,55 | 19,65 | 19,50 | 19,55 | 0,00% | - |
| 24.06.2025 | 19,55 | 19,55 | 19,50 | 19,55 | 1,03% | - |
| 23.06.2025 | 19,35 | 19,45 | 19,30 | 19,35 | -0,51% | - |
| 20.06.2025 | 19,45 | 19,68 | 19,45 | 19,45 | 0,00% | - |
| 19.06.2025 | 19,55 | 19,55 | 19,30 | 19,45 | 0,00% | - |
| 18.06.2025 | 19,64 | 19,75 | 19,35 | 19,45 | -0,51% | - |
| 17.06.2025 | 19,60 | 19,64 | 19,54 | 19,55 | 0,19% | - |
| 16.06.2025 | 19,35 | 19,53 | 19,15 | 19,51 | 1,46% | - |
| 13.06.2025 | 19,15 | 19,28 | 19,15 | 19,23 | 0,42% | - |
| 12.06.2025 | 19,15 | 19,20 | 18,95 | 19,15 | -2,54% | - |
| 11.06.2025 | 19,75 | 19,85 | 19,65 | 19,65 | 0,51% | - |
| 10.06.2025 | 19,55 | 19,73 | 19,53 | 19,55 | 1,30% | - |
| 09.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,26% | - |
| 06.06.2025 | 19,24 | 19,36 | 19,24 | 19,35 | 0,79% | - |
| 05.06.2025 | 19,15 | 19,25 | 19,05 | 19,20 | 1,05% | - |
| 04.06.2025 | 18,95 | 19,05 | 18,95 | 19,00 | 0,26% | - |
| 03.06.2025 | 18,75 | 18,95 | 18,75 | 18,95 | 2,16% | - |
| 02.06.2025 | 18,50 | 18,65 | 18,45 | 18,55 | 0,00% | - |
| 30.05.2025 | 18,45 | 18,55 | 18,40 | 18,55 | 1,09% | - |
| 29.05.2025 | 18,65 | 18,65 | 18,35 | 18,35 | -2,00% | - |
| 28.05.2025 | 18,73 | 18,80 | 18,69 | 18,73 | 0,40% | - |
| 27.05.2025 | 18,60 | 18,65 | 18,55 | 18,65 | -0,53% | - |
| 26.05.2025 | 18,80 | 18,85 | 18,75 | 18,75 | 1,08% | - |
| 23.05.2025 | 18,55 | 18,65 | 18,25 | 18,55 | 1,92% | - |
| 22.05.2025 | 18,15 | 18,25 | 18,05 | 18,20 | -0,82% | - |
| 21.05.2025 | 18,25 | 18,35 | 18,15 | 18,35 | -1,07% | - |
| 20.05.2025 | 18,45 | 18,59 | 18,35 | 18,55 | 0,80% | - |
| 19.05.2025 | 18,05 | 18,40 | 18,00 | 18,40 | 0,99% | - |
| 16.05.2025 | 18,20 | 18,30 | 18,19 | 18,22 | 2,64% | - |
| 15.05.2025 | 17,75 | 17,88 | 17,65 | 17,75 | -1,11% | - |
| 14.05.2025 | 18,05 | 18,05 | 17,76 | 17,95 | -1,37% | - |
| 13.05.2025 | 18,05 | 18,25 | 18,00 | 18,20 | -1,36% | - |
| 12.05.2025 | 18,40 | 18,65 | 18,40 | 18,45 | 3,65% | - |
| 09.05.2025 | 17,80 | 17,85 | 17,75 | 17,80 | 1,14% | - |
| 08.05.2025 | 17,60 | 17,77 | 17,55 | 17,60 | 0,28% | - |
| 07.05.2025 | 17,60 | 17,65 | 17,50 | 17,55 | -0,28% | - |
| 06.05.2025 | 17,55 | 17,60 | 17,45 | 17,60 | 0,00% | - |
| 05.05.2025 | 17,55 | 17,60 | 17,50 | 17,60 | -2,22% | - |
| 02.05.2025 | 17,85 | 18,05 | 17,85 | 18,00 | 7,46% | - |
| 30.04.2025 | 16,80 | 16,80 | 16,45 | 16,75 | 1,52% | - |
| 29.04.2025 | 16,60 | 16,65 | 16,45 | 16,50 | 0,92% | - |
| 28.04.2025 | 16,40 | 16,45 | 16,28 | 16,35 | 0,45% | - |
| 25.04.2025 | 16,50 | 16,50 | 16,27 | 16,28 | -0,75% | - |
| 24.04.2025 | 16,15 | 16,40 | 16,10 | 16,40 | 1,86% | - |
| 23.04.2025 | 16,10 | 16,30 | 16,05 | 16,10 | 3,54% | - |
| 22.04.2025 | 15,50 | 15,60 | 15,40 | 15,55 | -1,27% | - |
| 17.04.2025 | 15,70 | 15,80 | 15,70 | 15,75 | 0,96% | - |
| 16.04.2025 | 15,40 | 15,65 | 15,40 | 15,60 | -0,64% | - |
| 15.04.2025 | 15,65 | 15,80 | 15,60 | 15,70 | 0,32% | - |
| 14.04.2025 | 15,65 | 15,80 | 15,60 | 15,65 | 5,74% | - |
| 11.04.2025 | 15,00 | 15,10 | 14,59 | 14,80 | -1,33% | - |
| 10.04.2025 | 15,60 | 15,65 | 15,00 | 15,00 | 5,01% | - |
| 09.04.2025 | 14,07 | 14,51 | 14,01 | 14,29 | -1,92% | - |
| 08.04.2025 | 14,54 | 14,91 | 14,53 | 14,57 | 2,68% | - |
| 07.04.2025 | 14,30 | 15,06 | 14,12 | 14,19 | -2,25% | - |
| 04.04.2025 | 15,57 | 15,58 | 14,21 | 14,51 | -12,13% | - |
| 03.04.2025 | 16,61 | 16,70 | 16,43 | 16,51 | -5,73% | - |
| 02.04.2025 | 17,57 | 17,57 | 17,41 | 17,52 | 2,58% | - |
| 01.04.2025 | 16,91 | 17,10 | 16,66 | 17,08 | 2,86% | - |
| 31.03.2025 | 16,47 | 16,61 | 16,36 | 16,60 | -1,70% | - |
| 28.03.2025 | 17,08 | 17,15 | 16,81 | 16,89 | -5,25% | - |
| 27.03.2025 | 17,86 | 17,90 | 17,77 | 17,82 | -2,95% | - |
| 26.03.2025 | 18,50 | 18,52 | 18,35 | 18,36 | -0,53% | - |
| 25.03.2025 | 18,29 | 18,51 | 18,28 | 18,46 | 0,78% | - |
| 24.03.2025 | 18,21 | 18,36 | 18,21 | 18,32 | 0,97% | - |
| 21.03.2025 | 18,19 | 18,21 | 18,04 | 18,14 | -0,55% | - |
| 20.03.2025 | 18,33 | 18,34 | 18,15 | 18,24 | 1,29% | - |
| 19.03.2025 | 17,88 | 18,02 | 17,85 | 18,01 | -1,17% | - |
| 18.03.2025 | 18,27 | 18,30 | 18,08 | 18,22 | 1,04% | - |
| 17.03.2025 | 17,92 | 18,07 | 17,90 | 18,04 | 0,04% | - |
| 14.03.2025 | 17,94 | 18,10 | 17,85 | 18,03 | 0,29% | - |
| 13.03.2025 | 17,92 | 18,05 | 17,79 | 17,98 | 1,65% | - |
| 12.03.2025 | 17,61 | 17,80 | 17,51 | 17,68 | 1,94% | - |
| 11.03.2025 | 17,72 | 17,75 | 17,29 | 17,35 | -1,89% | - |
| 10.03.2025 | 18,01 | 18,02 | 17,67 | 17,68 | -0,19% | - |
| 07.03.2025 | 17,88 | 17,89 | 17,70 | 17,72 | -5,72% | - |
| 06.03.2025 | 18,81 | 18,82 | 18,62 | 18,79 | 1,07% | - |
| 05.03.2025 | 18,78 | 18,80 | 18,56 | 18,59 | 1,33% | - |
| 04.03.2025 | 18,65 | 18,67 | 18,33 | 18,35 | -3,16% | - |
| 03.03.2025 | 19,08 | 19,10 | 18,93 | 18,95 | 2,20% | - |
| 28.02.2025 | 18,55 | 18,61 | 18,45 | 18,54 | -3,70% | - |
| 27.02.2025 | 19,32 | 19,42 | 19,15 | 19,25 | -1,36% | - |
| 26.02.2025 | 19,51 | 19,54 | 19,41 | 19,51 | -0,64% | - |
| 25.02.2025 | 19,82 | 19,87 | 19,60 | 19,64 | -3,20% | - |
| 24.02.2025 | 20,33 | 20,40 | 20,19 | 20,29 | -3,91% | - |
| 21.02.2025 | 21,15 | 21,23 | 21,08 | 21,12 | 1,62% | - |
| 20.02.2025 | 20,82 | 20,87 | 20,74 | 20,78 | -4,50% | - |
| 18.02.2025 | 21,87 | 21,88 | 21,74 | 21,76 | 1,63% | - |
| 17.02.2025 | 21,37 | 21,44 | 21,37 | 21,41 | -0,57% | - |
| 14.02.2025 | 21,52 | 21,55 | 21,49 | 21,53 | -1,73% | - |
| 13.02.2025 | 21,88 | 22,14 | 21,61 | 21,91 | 0,16% | - |
| 12.02.2025 | 21,90 | 21,99 | 21,59 | 21,88 | 0,28% | - |
| 11.02.2025 | 21,81 | 21,85 | 21,74 | 21,82 | -0,51% | - |