17,650€
-1,67%
Echtzeit-Aktienkurs Goodman Group
Bid:
Ask:
Aktienkurse zur Goodman Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 17,65 | 17,65 | 17,55 | 17,60 | -1,95% | - |
| 23.04.2026 | 17,85 | 17,98 | 17,85 | 17,95 | -0,83% | - |
| 22.04.2026 | 18,15 | 18,15 | 18,05 | 18,10 | -0,75% | - |
| 21.04.2026 | 18,35 | 18,36 | 18,20 | 18,24 | 1,31% | - |
| 20.04.2026 | 18,00 | 18,05 | 18,00 | 18,00 | -0,83% | - |
| 17.04.2026 | 17,95 | 18,15 | 17,95 | 18,15 | 1,97% | - |
| 16.04.2026 | 17,85 | 17,85 | 17,75 | 17,80 | 2,89% | - |
| 15.04.2026 | 17,25 | 17,30 | 17,20 | 17,30 | 0,87% | - |
| 14.04.2026 | 17,00 | 17,15 | 17,00 | 17,15 | 3,00% | - |
| 13.04.2026 | 16,60 | 16,65 | 16,60 | 16,65 | -1,77% | - |
| 10.04.2026 | 16,90 | 16,97 | 16,90 | 16,95 | 0,59% | - |
| 09.04.2026 | 16,80 | 16,85 | 16,70 | 16,85 | -0,30% | - |
| 08.04.2026 | 17,00 | 17,00 | 16,85 | 16,90 | 7,30% | - |
| 07.04.2026 | 15,84 | 15,90 | 15,70 | 15,75 | -0,32% | - |
| 02.04.2026 | 15,60 | 15,80 | 15,55 | 15,80 | 1,28% | - |
| 01.04.2026 | 15,70 | 15,71 | 15,60 | 15,60 | 1,30% | - |
| 31.03.2026 | 15,40 | 15,50 | 15,30 | 15,40 | 2,67% | - |
| 30.03.2026 | 15,00 | 15,10 | 15,00 | 15,00 | 0,00% | - |
| 27.03.2026 | 15,15 | 15,20 | 14,99 | 15,00 | -1,32% | - |
| 26.03.2026 | 15,35 | 15,37 | 15,20 | 15,20 | 0,46% | - |
| 25.03.2026 | 15,35 | 15,41 | 15,01 | 15,13 | -1,75% | - |
| 24.03.2026 | 15,40 | 15,40 | 15,25 | 15,40 | 1,99% | - |
| 23.03.2026 | 15,00 | 15,45 | 14,95 | 15,10 | -1,80% | - |
| 20.03.2026 | 15,50 | 15,51 | 15,38 | 15,38 | -0,16% | - |
| 19.03.2026 | 15,70 | 15,80 | 15,40 | 15,40 | -4,05% | - |
| 18.03.2026 | 16,30 | 16,30 | 16,05 | 16,05 | 0,31% | - |
| 17.03.2026 | 15,85 | 16,05 | 15,80 | 16,00 | 2,56% | - |
| 16.03.2026 | 15,60 | 15,70 | 15,50 | 15,60 | -1,27% | - |
| 13.03.2026 | 15,80 | 16,00 | 15,80 | 15,80 | -1,86% | - |
| 12.03.2026 | 16,25 | 16,30 | 16,10 | 16,10 | -3,30% | - |
| 11.03.2026 | 16,65 | 16,75 | 16,65 | 16,65 | -1,48% | - |
| 10.03.2026 | 16,80 | 16,90 | 16,73 | 16,90 | 1,81% | - |
| 09.03.2026 | 16,40 | 16,60 | 16,36 | 16,60 | -0,30% | - |
| 06.03.2026 | 16,90 | 16,90 | 16,65 | 16,65 | -0,30% | - |
| 05.03.2026 | 16,80 | 16,90 | 16,70 | 16,70 | 0,45% | - |
| 04.03.2026 | 16,50 | 16,70 | 16,45 | 16,63 | -1,62% | - |
| 03.03.2026 | 17,05 | 17,07 | 16,75 | 16,90 | -3,15% | - |
| 02.03.2026 | 17,25 | 17,50 | 17,25 | 17,45 | 0,00% | - |
| 27.02.2026 | 17,50 | 17,55 | 17,35 | 17,45 | 0,87% | - |
| 26.02.2026 | 17,40 | 17,45 | 17,20 | 17,30 | 0,29% | - |
| 25.02.2026 | 17,20 | 17,25 | 17,15 | 17,25 | 0,58% | - |
| 24.02.2026 | 17,15 | 17,20 | 17,00 | 17,15 | -1,72% | - |
| 23.02.2026 | 17,50 | 17,63 | 17,40 | 17,45 | -4,38% | - |
| 20.02.2026 | 18,30 | 18,35 | 18,25 | 18,25 | 2,24% | - |
| 19.02.2026 | 17,90 | 17,95 | 17,75 | 17,85 | -4,80% | - |
| 18.02.2026 | 18,65 | 18,75 | 18,65 | 18,75 | 1,63% | - |
| 17.02.2026 | 18,40 | 18,45 | 18,25 | 18,45 | -0,81% | - |
| 16.02.2026 | 18,65 | 18,65 | 18,55 | 18,60 | 0,81% | - |
| 13.02.2026 | 18,35 | 18,45 | 18,25 | 18,45 | 3,07% | - |
| 12.02.2026 | 18,15 | 18,20 | 17,90 | 17,90 | -3,02% | - |
| 11.02.2026 | 18,40 | 18,55 | 18,35 | 18,46 | -0,77% | - |
| 10.02.2026 | 18,60 | 18,65 | 18,55 | 18,60 | 1,92% | - |
| 09.02.2026 | 18,15 | 18,25 | 18,06 | 18,25 | 3,99% | - |
| 06.02.2026 | 17,35 | 17,60 | 17,30 | 17,55 | -2,77% | - |
| 05.02.2026 | 18,15 | 18,25 | 17,95 | 18,05 | -2,17% | - |
| 04.02.2026 | 18,35 | 18,55 | 18,30 | 18,45 | -1,86% | - |
| 03.02.2026 | 18,75 | 18,90 | 18,65 | 18,80 | 3,18% | - |
| 02.02.2026 | 17,95 | 18,30 | 17,95 | 18,22 | 0,94% | - |
| 30.01.2026 | 17,95 | 18,15 | 17,95 | 18,05 | 1,12% | - |
| 29.01.2026 | 18,15 | 18,15 | 17,75 | 17,85 | -0,83% | - |
| 28.01.2026 | 17,95 | 18,00 | 17,95 | 18,00 | -0,55% | - |
| 27.01.2026 | 18,05 | 18,10 | 18,05 | 18,10 | 0,56% | - |
| 26.01.2026 | 18,10 | 18,10 | 18,00 | 18,00 | -0,55% | - |
| 23.01.2026 | 18,05 | 18,10 | 18,00 | 18,10 | 1,40% | - |
| 22.01.2026 | 17,85 | 17,90 | 17,80 | 17,85 | 0,88% | - |
| 21.01.2026 | 17,40 | 17,70 | 17,40 | 17,70 | -1,69% | - |
| 20.01.2026 | 17,70 | 18,00 | 17,55 | 18,00 | -1,37% | - |
| 19.01.2026 | 18,00 | 18,25 | 18,00 | 18,25 | 0,00% | - |
| 16.01.2026 | 18,30 | 18,35 | 18,25 | 18,25 | 0,55% | - |
| 15.01.2026 | 18,00 | 18,15 | 18,00 | 18,15 | 3,42% | - |
| 14.01.2026 | 17,65 | 17,65 | 17,50 | 17,55 | -0,28% | - |
| 13.01.2026 | 17,65 | 17,75 | 17,55 | 17,60 | 0,28% | - |
| 12.01.2026 | 17,45 | 17,55 | 17,40 | 17,55 | 0,57% | - |
| 09.01.2026 | 17,35 | 17,45 | 17,35 | 17,45 | -0,29% | - |
| 08.01.2026 | 17,45 | 17,50 | 17,45 | 17,50 | 0,00% | - |
| 07.01.2026 | 17,55 | 17,56 | 17,50 | 17,50 | -0,57% | - |
| 06.01.2026 | 17,55 | 17,60 | 17,50 | 17,60 | -0,56% | - |
| 05.01.2026 | 17,55 | 17,70 | 17,55 | 17,70 | 0,85% | - |
| 02.01.2026 | 17,60 | 17,65 | 17,55 | 17,55 | -0,28% | - |
| 30.12.2025 | 17,60 | 17,70 | 17,51 | 17,60 | -0,85% | - |
| 29.12.2025 | 17,80 | 17,80 | 17,70 | 17,75 | -1,66% | - |
| 23.12.2025 | 17,95 | 18,05 | 17,95 | 18,05 | 8,73% | - |
| 22.12.2025 | 16,55 | 16,60 | 16,50 | 16,60 | 1,84% | - |
| 19.12.2025 | 16,20 | 16,45 | 16,20 | 16,30 | 0,31% | - |
| 18.12.2025 | 16,15 | 16,36 | 16,10 | 16,25 | 0,00% | - |
| 17.12.2025 | 16,30 | 16,46 | 16,20 | 16,25 | -2,40% | - |
| 16.12.2025 | 16,60 | 16,70 | 16,55 | 16,65 | -0,30% | - |
| 15.12.2025 | 16,80 | 16,80 | 16,65 | 16,70 | 0,60% | - |
| 12.12.2025 | 16,75 | 16,80 | 16,60 | 16,60 | -1,59% | - |
| 11.12.2025 | 16,65 | 16,92 | 16,60 | 16,87 | 0,05% | - |
| 10.12.2025 | 16,85 | 17,03 | 16,85 | 16,86 | 0,35% | - |
| 09.12.2025 | 16,80 | 16,96 | 16,75 | 16,80 | -0,74% | - |
| 08.12.2025 | 16,94 | 17,05 | 16,90 | 16,93 | 0,45% | - |
| 05.12.2025 | 16,70 | 16,85 | 16,70 | 16,85 | 1,20% | - |
| 04.12.2025 | 16,60 | 16,75 | 16,60 | 16,65 | -1,98% | - |
| 03.12.2025 | 17,05 | 17,05 | 16,95 | 16,99 | 0,21% | - |
| 02.12.2025 | 17,00 | 17,05 | 16,95 | 16,95 | 1,19% | - |
| 01.12.2025 | 16,75 | 16,80 | 16,70 | 16,75 | 0,00% | - |
| 28.11.2025 | 16,70 | 16,75 | 16,70 | 16,75 | 0,60% | - |
| 26.11.2025 | 16,38 | 16,65 | 16,38 | 16,65 | 1,22% | - |