637,950€
-0,76%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 640,20 | 644,80 | 632,60 | 637,25 | -0,87% | 1,00 |
| 28.08.2025 | 644,15 | 652,00 | 640,20 | 642,85 | -0,25% | 2,00 |
| 27.08.2025 | 644,85 | 654,45 | 642,25 | 644,45 | 0,20% | 2,00 |
| 26.08.2025 | 633,30 | 643,55 | 630,00 | 643,15 | 1,08% | 67,00 |
| 25.08.2025 | 632,85 | 639,00 | 630,45 | 636,25 | 0,51% | - |
| 22.08.2025 | 618,30 | 635,85 | 614,00 | 633,05 | 2,70% | 215,00 |
| 21.08.2025 | 618,20 | 620,80 | 613,15 | 616,40 | -0,23% | - |
| 20.08.2025 | 619,70 | 621,00 | 605,55 | 617,85 | -0,27% | 42,00 |
| 19.08.2025 | 625,75 | 629,15 | 615,70 | 619,55 | -1,13% | 17,00 |
| 18.08.2025 | 625,05 | 626,95 | 619,95 | 626,60 | 0,34% | - |
| 15.08.2025 | 640,95 | 646,90 | 623,15 | 624,45 | -2,71% | 11,00 |
| 14.08.2025 | 636,50 | 642,45 | 632,85 | 641,85 | 0,72% | 11,00 |
| 13.08.2025 | 637,25 | 640,00 | 625,45 | 637,25 | 0,13% | 5,00 |
| 12.08.2025 | 617,85 | 640,95 | 617,80 | 636,40 | 2,71% | 8,00 |
| 11.08.2025 | 619,65 | 624,70 | 617,10 | 619,60 | 0,02% | 82,00 |
| 08.08.2025 | 619,60 | 624,60 | 617,20 | 619,45 | 0,23% | 1,00 |
| 07.08.2025 | 621,70 | 629,10 | 616,40 | 618,05 | -0,53% | 34,00 |
| 06.08.2025 | 623,15 | 628,00 | 620,45 | 621,35 | -0,30% | 2,00 |
| 05.08.2025 | 627,80 | 633,60 | 617,05 | 623,20 | -0,70% | 7,00 |
| 04.08.2025 | 612,30 | 628,35 | 612,10 | 627,60 | 2,29% | 116,00 |
| 01.08.2025 | 631,75 | 633,65 | 600,50 | 613,55 | -3,16% | 199,00 |
| 31.07.2025 | 635,90 | 643,40 | 629,80 | 633,55 | -1,09% | 332,00 |
| 30.07.2025 | 632,70 | 643,30 | 631,05 | 640,50 | 1,07% | 480,00 |
| 29.07.2025 | 625,70 | 635,65 | 622,65 | 633,70 | 1,48% | 5,00 |
| 28.07.2025 | 620,20 | 629,05 | 620,20 | 624,45 | 0,56% | 76,00 |
| 25.07.2025 | 612,00 | 621,45 | 611,70 | 621,00 | 1,44% | 86,00 |
| 24.07.2025 | 609,10 | 617,15 | 605,85 | 612,20 | 0,55% | 24,00 |
| 23.07.2025 | 597,85 | 610,80 | 595,85 | 608,85 | 2,08% | 98,00 |
| 22.07.2025 | 604,80 | 605,85 | 591,45 | 596,45 | -1,30% | 37,00 |
| 21.07.2025 | 607,80 | 611,00 | 602,95 | 604,30 | -0,85% | 2,00 |
| 18.07.2025 | 609,10 | 611,80 | 599,90 | 609,50 | -0,02% | 50,00 |
| 17.07.2025 | 607,70 | 619,40 | 607,35 | 609,65 | 0,29% | 12,00 |
| 16.07.2025 | 602,65 | 615,60 | 591,40 | 607,90 | 0,41% | 319,00 |
| 15.07.2025 | 610,75 | 614,20 | 603,70 | 605,40 | -0,97% | 46,00 |
| 14.07.2025 | 599,95 | 611,40 | 595,75 | 611,30 | 1,53% | 16,00 |
| 11.07.2025 | 605,35 | 605,70 | 598,55 | 602,10 | -0,73% | 23,00 |
| 10.07.2025 | 594,25 | 607,50 | 589,95 | 606,50 | 1,99% | 2,00 |
| 09.07.2025 | 595,15 | 599,95 | 591,75 | 594,65 | 0,03% | 92,00 |
| 08.07.2025 | 606,35 | 607,85 | 593,40 | 594,50 | -1,91% | 12,00 |
| 07.07.2025 | 611,95 | 617,00 | 602,65 | 606,05 | -0,99% | 7,00 |
| 04.07.2025 | 616,10 | 616,40 | 611,30 | 612,10 | -0,70% | 30,00 |
| 03.07.2025 | 608,40 | 622,00 | 606,65 | 616,40 | 1,72% | 141,00 |
| 02.07.2025 | 598,90 | 609,80 | 598,90 | 605,95 | 1,17% | 9,00 |
| 01.07.2025 | 599,95 | 604,10 | 595,15 | 598,95 | -0,34% | - |
| 30.06.2025 | 603,90 | 614,30 | 598,55 | 601,00 | 1,85% | - |
| 27.06.2025 | 588,05 | 592,35 | 583,45 | 590,10 | 0,34% | - |
| 26.06.2025 | 573,95 | 588,60 | 570,95 | 588,10 | 2,34% | - |
| 25.06.2025 | 570,10 | 574,80 | 569,80 | 574,65 | 0,81% | - |
| 24.06.2025 | 562,75 | 571,05 | 560,35 | 570,05 | 1,97% | 2,00 |
| 23.06.2025 | 553,85 | 561,45 | 546,65 | 559,05 | 0,56% | 6,00 |
| 20.06.2025 | 548,95 | 557,90 | 546,75 | 555,95 | 1,82% | - |
| 19.06.2025 | 553,50 | 554,40 | 540,65 | 546,00 | -1,42% | 55,00 |
| 18.06.2025 | 543,25 | 556,30 | 539,60 | 553,85 | 1,89% | 3,00 |
| 17.06.2025 | 544,00 | 547,60 | 534,60 | 543,60 | 0,20% | 438,00 |
| 16.06.2025 | 531,70 | 545,90 | 529,80 | 542,50 | 2,22% | 30,00 |
| 13.06.2025 | 539,25 | 542,05 | 527,85 | 530,70 | -1,66% | 433,00 |
| 12.06.2025 | 544,65 | 544,65 | 531,15 | 539,65 | -0,82% | - |
| 11.06.2025 | 539,20 | 548,05 | 536,30 | 544,10 | 1,09% | - |
| 10.06.2025 | 539,25 | 542,20 | 532,85 | 538,25 | 0,30% | 2,00 |
| 09.06.2025 | 539,40 | 543,00 | 534,10 | 536,65 | -0,45% | - |
| 06.06.2025 | 527,65 | 545,80 | 527,65 | 539,10 | 1,84% | 28,00 |
| 05.06.2025 | 524,85 | 533,05 | 516,65 | 529,35 | 0,74% | 80,00 |
| 04.06.2025 | 530,55 | 535,20 | 523,90 | 525,45 | -1,15% | 13,00 |
| 03.06.2025 | 521,95 | 533,15 | 520,25 | 531,55 | 1,64% | 97,00 |
| 02.06.2025 | 528,45 | 528,45 | 518,00 | 522,95 | -1,03% | - |
| 30.05.2025 | 528,15 | 534,80 | 523,45 | 528,40 | -0,69% | - |
| 29.05.2025 | 551,45 | 552,50 | 526,15 | 532,05 | -1,35% | - |
| 28.05.2025 | 543,45 | 547,30 | 537,90 | 539,35 | -0,76% | 9,00 |
| 27.05.2025 | 536,30 | 545,00 | 529,90 | 543,50 | 1,30% | - |
| 26.05.2025 | 523,80 | 539,50 | 521,75 | 536,55 | 1,89% | 4,00 |
| 23.05.2025 | 531,95 | 533,85 | 511,10 | 526,60 | -0,69% | 7,00 |
| 22.05.2025 | 524,30 | 534,35 | 521,00 | 530,25 | 1,11% | 7,00 |
| 21.05.2025 | 535,15 | 537,70 | 522,45 | 524,45 | -2,40% | 178,00 |
| 20.05.2025 | 544,30 | 545,55 | 534,95 | 537,35 | -1,24% | 4,00 |
| 19.05.2025 | 551,05 | 551,05 | 531,95 | 544,10 | -1,97% | 129,00 |
| 16.05.2025 | 548,70 | 557,30 | 548,15 | 555,05 | 0,78% | 5,00 |
| 15.05.2025 | 547,75 | 554,15 | 542,10 | 550,75 | 0,39% | 36,00 |
| 14.05.2025 | 538,50 | 550,55 | 534,35 | 548,60 | 1,44% | 123,00 |
| 13.05.2025 | 533,30 | 543,25 | 529,95 | 540,80 | 1,48% | 94,00 |
| 12.05.2025 | 507,20 | 541,95 | 505,35 | 532,90 | 5,81% | 164,00 |
| 09.05.2025 | 504,50 | 507,80 | 500,95 | 503,65 | -0,09% | 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 |