504,700€
0,12%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 504,50 | 507,80 | 500,95 | 504,65 | 0,11% | 2,00 |
| 08.05.2025 | 492,38 | 509,85 | 490,73 | 504,10 | 3,22% | 4,00 |
| 07.05.2025 | 486,98 | 490,52 | 481,58 | 488,38 | 1,13% | 5,00 |
| 06.05.2025 | 493,50 | 493,63 | 482,27 | 482,90 | -2,37% | 135,00 |
| 05.05.2025 | 495,58 | 500,95 | 490,92 | 494,60 | -1,34% | 21,00 |
| 02.05.2025 | 488,63 | 503,90 | 488,60 | 501,30 | 3,77% | 75,00 |
| 30.04.2025 | 482,83 | 485,35 | 467,88 | 483,10 | 0,04% | 15,00 |
| 29.04.2025 | 479,70 | 486,33 | 474,73 | 482,92 | 0,82% | 165,00 |
| 28.04.2025 | 473,40 | 487,73 | 473,30 | 479,00 | -0,21% | 83,00 |
| 25.04.2025 | 479,08 | 484,20 | 475,80 | 480,02 | 0,23% | 177,00 |
| 24.04.2025 | 467,98 | 480,13 | 460,38 | 478,92 | 2,42% | 6,00 |
| 23.04.2025 | 455,50 | 484,33 | 455,50 | 467,60 | 2,71% | 41,00 |
| 22.04.2025 | 436,02 | 455,95 | 435,80 | 455,25 | 1,55% | 387,00 |
| 17.04.2025 | 442,70 | 453,65 | 436,20 | 448,30 | 2,21% | 221,00 |
| 16.04.2025 | 442,38 | 448,33 | 431,98 | 438,63 | -2,55% | 234,00 |
| 15.04.2025 | 441,42 | 459,25 | 441,23 | 450,13 | 1,37% | 212,00 |
| 14.04.2025 | 447,52 | 455,80 | 437,25 | 444,02 | 1,84% | 425,00 |
| 11.04.2025 | 431,40 | 440,92 | 420,75 | 436,00 | -0,13% | 594,00 |
| 10.04.2025 | 475,58 | 477,58 | 423,52 | 436,58 | -7,87% | 189,00 |
| 09.04.2025 | 421,52 | 477,08 | 401,88 | 473,88 | 12,59% | 612,00 |
| 08.04.2025 | 431,15 | 450,15 | 413,48 | 420,88 | -1,24% | 421,00 |
| 07.04.2025 | 428,48 | 446,20 | 390,90 | 426,17 | -0,68% | 325,00 |
| 04.04.2025 | 463,10 | 464,92 | 419,63 | 429,10 | -7,41% | 257,00 |
| 03.04.2025 | 506,50 | 510,70 | 459,58 | 463,42 | -10,87% | 892,00 |
| 02.04.2025 | 507,50 | 522,70 | 499,40 | 519,95 | 2,27% | 215,00 |
| 01.04.2025 | 504,00 | 511,10 | 493,60 | 508,40 | 0,58% | 1,00 |
| 31.03.2025 | 499,35 | 506,00 | 489,23 | 505,45 | 1,16% | 144,00 |
| 28.03.2025 | 517,95 | 519,80 | 496,60 | 499,67 | -3,53% | 42,00 |
| 27.03.2025 | 530,85 | 533,65 | 512,00 | 517,95 | -2,67% | 87,00 |
| 26.03.2025 | 545,50 | 549,95 | 531,15 | 532,15 | -1,69% | 142,00 |
| 25.03.2025 | 537,05 | 544,25 | 534,50 | 541,30 | 0,78% | 13,00 |
| 24.03.2025 | 519,85 | 539,65 | 519,85 | 537,10 | 2,76% | 84,00 |
| 21.03.2025 | 518,85 | 524,25 | 508,90 | 522,65 | 0,69% | 117,00 |
| 20.03.2025 | 511,65 | 524,65 | 510,15 | 519,05 | 1,46% | 85,00 |
| 19.03.2025 | 504,90 | 516,70 | 499,90 | 511,60 | 1,50% | 34,00 |
| 18.03.2025 | 505,30 | 509,15 | 499,60 | 504,05 | -0,24% | 19,00 |
| 17.03.2025 | 495,45 | 509,95 | 492,88 | 505,25 | 1,75% | 28,00 |
| 14.03.2025 | 487,30 | 499,33 | 483,95 | 496,58 | 2,49% | 46,00 |
| 13.03.2025 | 490,48 | 496,42 | 478,85 | 484,50 | -1,34% | 118,00 |
| 12.03.2025 | 487,30 | 501,15 | 484,52 | 491,08 | 0,65% | 15,00 |
| 11.03.2025 | 491,05 | 494,55 | 480,45 | 487,90 | -0,77% | 239,00 |
| 10.03.2025 | 516,45 | 516,45 | 483,67 | 491,67 | -4,65% | 420,00 |
| 07.03.2025 | 526,00 | 528,50 | 502,85 | 515,65 | -1,84% | 101,00 |
| 06.03.2025 | 548,00 | 550,10 | 523,45 | 525,30 | -4,52% | 177,00 |
| 05.03.2025 | 554,15 | 554,15 | 536,35 | 550,15 | 0,62% | 198,00 |
| 04.03.2025 | 578,75 | 579,85 | 539,55 | 546,75 | -5,23% | 407,00 |
| 03.03.2025 | 601,80 | 602,10 | 571,50 | 576,95 | -3,88% | 32,00 |
| 28.02.2025 | 583,30 | 600,35 | 580,55 | 600,25 | 2,75% | 51,00 |
| 27.02.2025 | 588,50 | 600,90 | 583,60 | 584,20 | -0,81% | 28,00 |
| 26.02.2025 | 587,20 | 594,00 | 584,70 | 589,00 | 0,74% | 101,00 |
| 25.02.2025 | 602,40 | 603,25 | 577,00 | 584,70 | -2,32% | 199,00 |
| 24.02.2025 | 597,70 | 609,05 | 587,90 | 598,60 | 0,06% | 424,00 |
| 21.02.2025 | 611,30 | 618,85 | 595,70 | 598,25 | -2,24% | 129,00 |
| 20.02.2025 | 640,55 | 641,50 | 601,80 | 611,95 | -4,54% | 344,00 |
| 19.02.2025 | 642,85 | 645,55 | 636,60 | 641,05 | -0,21% | 21,00 |
| 18.02.2025 | 633,50 | 642,45 | 631,70 | 642,40 | 1,49% | 124,00 |
| 17.02.2025 | 630,10 | 633,10 | 628,55 | 632,95 | 0,38% | 150,00 |
| 14.02.2025 | 621,10 | 631,45 | 616,10 | 630,55 | 1,62% | 183,00 |
| 13.02.2025 | 624,50 | 632,10 | 614,60 | 620,50 | -0,67% | 148,00 |
| 12.02.2025 | 625,20 | 630,10 | 617,95 | 624,70 | -0,02% | 65,00 |
| 11.02.2025 | 630,95 | 632,15 | 622,70 | 624,80 | -0,97% | 120,00 |
| 10.02.2025 | 636,50 | 643,35 | 624,55 | 630,90 | -0,65% | 41,00 |
| 07.02.2025 | 632,90 | 640,20 | 631,80 | 635,00 | 0,29% | 123,00 |
| 06.02.2025 | 621,25 | 634,40 | 621,25 | 633,15 | 2,06% | 116,00 |
| 05.02.2025 | 609,95 | 621,20 | 601,25 | 620,40 | 1,53% | 29,00 |
| 04.02.2025 | 618,20 | 618,20 | 608,05 | 611,05 | -0,51% | 150,00 |
| 03.02.2025 | 612,40 | 620,20 | 607,10 | 614,20 | -0,47% | 66,00 |
| 31.01.2025 | 620,40 | 626,75 | 614,75 | 617,10 | -0,40% | 60,00 |
| 30.01.2025 | 614,10 | 623,20 | 613,00 | 619,60 | 1,11% | 202,00 |
| 29.01.2025 | 610,50 | 624,15 | 609,65 | 612,80 | 0,25% | 168,00 |
| 28.01.2025 | 604,40 | 612,60 | 604,05 | 611,25 | 1,45% | 35,00 |
| 27.01.2025 | 606,30 | 608,75 | 594,40 | 602,50 | -0,69% | 193,00 |
| 24.01.2025 | 612,80 | 612,80 | 600,65 | 606,70 | -1,01% | 4,00 |
| 23.01.2025 | 608,25 | 618,80 | 605,05 | 612,90 | 0,97% | 267,00 |
| 22.01.2025 | 607,90 | 612,25 | 604,45 | 607,00 | -0,36% | 48,00 |
| 21.01.2025 | 612,25 | 612,25 | 586,55 | 609,20 | -0,73% | 242,00 |
| 20.01.2025 | 608,90 | 616,30 | 608,45 | 613,70 | 0,66% | 249,00 |
| 17.01.2025 | 593,50 | 610,15 | 593,50 | 609,70 | 2,59% | 62,00 |
| 16.01.2025 | 588,65 | 599,10 | 587,35 | 594,30 | 0,94% | 58,00 |
| 15.01.2025 | 555,90 | 591,00 | 555,90 | 588,75 | 6,19% | 797,00 |
| 14.01.2025 | 550,00 | 556,90 | 549,20 | 554,45 | 0,47% | 23,00 |
| 13.01.2025 | 547,60 | 554,60 | 543,00 | 551,85 | 0,89% | 152,00 |
| 10.01.2025 | 563,90 | 565,35 | 545,15 | 547,00 | -2,99% | 16,00 |
| 09.01.2025 | 562,55 | 564,90 | 561,10 | 563,85 | 0,36% | 123,00 |
| 08.01.2025 | 560,85 | 566,80 | 555,80 | 561,80 | 0,17% | 56,00 |
| 07.01.2025 | 563,95 | 566,20 | 552,00 | 560,85 | -0,12% | 72,00 |
| 06.01.2025 | 562,90 | 570,90 | 555,95 | 561,55 | -0,23% | 38,00 |
| 03.01.2025 | 560,00 | 564,85 | 555,65 | 562,85 | 0,48% | 17,00 |
| 02.01.2025 | 550,60 | 567,10 | 550,60 | 560,15 | 2,47% | 83,00 |
| 30.12.2024 | 552,70 | 552,70 | 546,35 | 546,65 | -0,38% | 4,00 |
| 27.12.2024 | 557,70 | 559,00 | 548,65 | 548,75 | -0,05% | 15,00 |
| 23.12.2024 | 541,90 | 550,30 | 541,05 | 549,00 | 1,33% | 48,00 |
| 20.12.2024 | 536,05 | 549,00 | 527,90 | 541,80 | 1,07% | 376,00 |
| 19.12.2024 | 534,25 | 545,35 | 529,15 | 536,05 | 0,42% | 591,00 |
| 18.12.2024 | 548,40 | 552,90 | 525,85 | 533,80 | -2,67% | 92,00 |
| 17.12.2024 | 557,20 | 559,00 | 545,10 | 548,45 | -1,57% | 339,00 |
| 16.12.2024 | 557,20 | 561,15 | 551,30 | 557,20 | 0,07% | 125,00 |
| 13.12.2024 | 565,10 | 568,00 | 555,45 | 556,80 | -1,48% | 25,00 |
| 12.12.2024 | 564,90 | 567,85 | 560,30 | 565,15 | 0,06% | 2,00 |
| 11.12.2024 | 556,90 | 565,90 | 556,10 | 564,80 | 1,41% | 80,00 |