573,200€
0,78%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 568,75 | 576,80 | 568,75 | 573,10 | 0,76% | 407,00 |
| 21.11.2024 | 552,80 | 572,90 | 548,80 | 568,75 | 2,87% | 103,00 |
| 20.11.2024 | 549,10 | 557,25 | 547,35 | 552,90 | 0,69% | 150,00 |
| 19.11.2024 | 554,80 | 560,00 | 544,05 | 549,10 | -1,05% | 61,00 |
| 18.11.2024 | 560,20 | 566,15 | 552,10 | 554,90 | -0,94% | 133,00 |
| 15.11.2024 | 558,40 | 565,55 | 552,05 | 560,15 | 0,31% | 20,00 |
| 14.11.2024 | 562,60 | 571,90 | 556,10 | 558,40 | -0,83% | 44,00 |
| 13.11.2024 | 558,10 | 570,95 | 554,80 | 563,05 | 0,87% | 22,00 |
| 12.11.2024 | 565,95 | 570,85 | 556,95 | 558,20 | -1,37% | 121,00 |
| 11.11.2024 | 550,70 | 570,30 | 550,45 | 565,95 | 2,78% | 672,00 |
| 08.11.2024 | 538,75 | 555,65 | 538,75 | 550,65 | 2,21% | 208,00 |
| 07.11.2024 | 556,50 | 556,60 | 538,30 | 538,75 | -3,17% | 99,00 |
| 06.11.2024 | 501,50 | 557,70 | 499,88 | 556,40 | 15,36% | 432,00 |
| 05.11.2024 | 470,88 | 484,08 | 468,40 | 482,30 | 2,43% | - |
| 04.11.2024 | 477,75 | 478,33 | 469,20 | 470,88 | -1,44% | 260,00 |
| 01.11.2024 | 477,88 | 484,98 | 475,63 | 477,75 | -0,03% | 13,00 |
| 31.10.2024 | 482,33 | 485,88 | 474,17 | 477,88 | -0,96% | 24,00 |
| 30.10.2024 | 484,73 | 489,25 | 480,83 | 482,52 | -0,45% | 18,00 |
| 29.10.2024 | 483,92 | 488,50 | 482,70 | 484,73 | 0,17% | 21,00 |
| 28.10.2024 | 474,55 | 484,88 | 473,88 | 483,92 | 1,98% | 80,00 |
| 25.10.2024 | 482,33 | 488,58 | 472,80 | 474,55 | -1,61% | 58,00 |
| 24.10.2024 | 480,75 | 485,05 | 478,33 | 482,33 | 0,32% | - |
| 23.10.2024 | 480,38 | 482,70 | 476,70 | 480,77 | 0,08% | 60,00 |
| 22.10.2024 | 479,15 | 481,27 | 475,13 | 480,40 | 0,27% | 70,00 |
| 21.10.2024 | 485,98 | 488,13 | 478,10 | 479,10 | -1,53% | 162,00 |
| 18.10.2024 | 488,63 | 490,33 | 485,30 | 486,55 | -0,43% | - |
| 17.10.2024 | 488,17 | 494,75 | 486,65 | 488,65 | 0,10% | 485,00 |
| 16.10.2024 | 479,70 | 492,63 | 478,95 | 488,17 | 1,76% | 37,00 |
| 15.10.2024 | 478,88 | 497,55 | 473,27 | 479,73 | 0,18% | 115,00 |
| 14.10.2024 | 471,75 | 480,10 | 471,75 | 478,85 | 1,52% | 91,00 |
| 11.10.2024 | 460,58 | 473,50 | 458,55 | 471,70 | 2,48% | 11,00 |
| 10.10.2024 | 461,80 | 462,67 | 457,05 | 460,30 | -0,10% | 135,00 |
| 09.10.2024 | 452,25 | 462,88 | 450,67 | 460,75 | 1,92% | 74,00 |
| 08.10.2024 | 451,10 | 453,77 | 448,00 | 452,08 | 0,53% | 20,00 |
| 07.10.2024 | 450,40 | 454,75 | 447,38 | 449,70 | -0,17% | - |
| 04.10.2024 | 440,73 | 452,15 | 440,33 | 450,48 | 2,06% | 50,00 |
| 03.10.2024 | 445,48 | 447,42 | 439,13 | 441,40 | -0,98% | 14,00 |
| 02.10.2024 | 442,90 | 448,42 | 440,40 | 445,77 | 0,79% | 2,00 |
| 01.10.2024 | 444,65 | 447,55 | 437,65 | 442,30 | -0,39% | - |
| 30.09.2024 | 446,30 | 446,75 | 438,33 | 444,02 | -0,59% | - |
| 27.09.2024 | 444,63 | 452,52 | 443,40 | 446,67 | 0,43% | 3,00 |
| 26.09.2024 | 441,67 | 447,33 | 440,65 | 444,77 | 0,71% | 20,00 |
| 25.09.2024 | 445,45 | 448,42 | 440,50 | 441,65 | -0,94% | 14,00 |
| 24.09.2024 | 447,25 | 449,00 | 443,27 | 445,85 | -0,43% | - |
| 23.09.2024 | 445,98 | 450,55 | 445,17 | 447,77 | 0,34% | - |
| 20.09.2024 | 451,50 | 452,50 | 444,05 | 446,25 | -1,08% | - |
| 19.09.2024 | 437,17 | 454,50 | 435,83 | 451,13 | 3,40% | 5,00 |
| 18.09.2024 | 436,88 | 440,83 | 433,73 | 436,27 | -0,30% | 5,00 |
| 17.09.2024 | 434,85 | 440,45 | 433,63 | 437,58 | 0,27% | - |
| 16.09.2024 | 431,63 | 438,27 | 430,88 | 436,38 | 0,94% | 19,00 |
| 13.09.2024 | 428,20 | 434,83 | 425,00 | 432,30 | 1,17% | - |
| 12.09.2024 | 428,35 | 435,50 | 422,35 | 427,30 | -0,24% | 6,00 |
| 11.09.2024 | 423,85 | 429,13 | 415,95 | 428,33 | 1,06% | 20,00 |
| 10.09.2024 | 438,65 | 444,63 | 418,63 | 423,85 | -3,47% | 30,00 |
| 09.09.2024 | 431,77 | 447,85 | 431,60 | 439,08 | 1,98% | 1,00 |
| 06.09.2024 | 437,27 | 447,45 | 430,52 | 430,55 | -1,54% | 5,00 |
| 05.09.2024 | 443,15 | 447,13 | 435,55 | 437,27 | -1,33% | - |
| 04.09.2024 | 441,92 | 447,63 | 438,55 | 443,15 | 0,28% | 1,00 |
| 03.09.2024 | 461,13 | 462,63 | 439,70 | 441,92 | -4,16% | 22,00 |
| 02.09.2024 | 461,75 | 461,92 | 459,55 | 461,13 | -0,12% | 22,00 |
| 30.08.2024 | 461,38 | 462,50 | 456,75 | 461,67 | 0,07% | 2,00 |
| 29.08.2024 | 451,75 | 463,20 | 448,45 | 461,35 | 2,13% | 4,00 |
| 28.08.2024 | 453,40 | 456,88 | 448,67 | 451,75 | -0,36% | - |
| 27.08.2024 | 454,20 | 457,85 | 451,80 | 453,40 | -0,18% | - |
| 26.08.2024 | 454,00 | 459,85 | 452,42 | 454,20 | 0,03% | 41,00 |
| 23.08.2024 | 448,15 | 457,80 | 447,45 | 454,05 | 1,32% | 1,00 |
| 22.08.2024 | 445,65 | 449,65 | 444,75 | 448,15 | 0,57% | 20,00 |
| 21.08.2024 | 447,50 | 450,10 | 442,85 | 445,63 | -0,42% | 10,00 |
| 20.08.2024 | 454,92 | 456,70 | 446,38 | 447,50 | -1,63% | - |
| 19.08.2024 | 456,55 | 459,75 | 453,20 | 454,90 | -0,60% | 25,00 |
| 16.08.2024 | 454,83 | 458,48 | 451,60 | 457,63 | 0,62% | 4,00 |
| 15.08.2024 | 453,77 | 462,65 | 453,02 | 454,80 | 0,23% | 36,00 |
| 14.08.2024 | 448,33 | 454,20 | 442,75 | 453,77 | 1,41% | - |
| 13.08.2024 | 443,65 | 448,65 | 443,08 | 447,45 | 0,86% | - |
| 12.08.2024 | 448,50 | 452,08 | 442,63 | 443,65 | -1,08% | 40,00 |
| 09.08.2024 | 444,92 | 450,50 | 441,80 | 448,48 | 0,80% | - |
| 08.08.2024 | 431,67 | 447,55 | 428,40 | 444,92 | 3,08% | 30,00 |
| 07.08.2024 | 429,35 | 447,27 | 429,35 | 431,65 | 0,54% | 80,00 |
| 06.08.2024 | 419,50 | 434,80 | 419,23 | 429,35 | 2,19% | 25,00 |
| 05.08.2024 | 430,73 | 430,73 | 398,50 | 420,15 | -2,46% | 256,00 |
| 02.08.2024 | 463,48 | 463,48 | 428,27 | 430,73 | -7,07% | 220,00 |
| 01.08.2024 | 471,85 | 476,17 | 458,80 | 463,48 | -1,32% | - |
| 31.07.2024 | 465,88 | 477,80 | 465,88 | 469,67 | 0,48% | 27,00 |
| 30.07.2024 | 455,05 | 471,23 | 454,50 | 467,42 | 2,65% | 6,00 |
| 29.07.2024 | 460,08 | 464,08 | 453,80 | 455,35 | -1,03% | 2,00 |
| 26.07.2024 | 453,40 | 464,50 | 453,10 | 460,08 | 1,37% | 2,00 |
| 25.07.2024 | 451,15 | 456,70 | 446,15 | 453,85 | 0,80% | 12,00 |
| 24.07.2024 | 453,00 | 457,00 | 447,60 | 450,25 | -0,62% | 294,00 |
| 23.07.2024 | 446,83 | 456,60 | 444,98 | 453,05 | 1,39% | 36,00 |
| 22.07.2024 | 445,05 | 449,75 | 441,83 | 446,83 | 0,38% | 8,00 |
| 19.07.2024 | 446,90 | 451,55 | 443,88 | 445,15 | -0,32% | 20,00 |
| 18.07.2024 | 460,42 | 461,70 | 444,45 | 446,58 | -2,80% | 27,00 |
| 17.07.2024 | 461,77 | 466,00 | 456,55 | 459,42 | -0,50% | 58,00 |
| 16.07.2024 | 452,00 | 465,67 | 449,40 | 461,75 | 2,33% | 136,00 |
| 15.07.2024 | 439,00 | 452,30 | 435,25 | 451,23 | 2,57% | 382,00 |
| 12.07.2024 | 440,98 | 444,75 | 437,35 | 439,90 | -0,20% | 7,00 |
| 11.07.2024 | 442,65 | 444,05 | 438,30 | 440,77 | -0,42% | 30,00 |
| 10.07.2024 | 437,02 | 443,05 | 434,23 | 442,63 | 1,28% | 32,00 |
| 09.07.2024 | 430,00 | 443,17 | 426,85 | 437,02 | 1,65% | 91,00 |
| 08.07.2024 | 428,15 | 437,80 | 427,83 | 429,95 | 0,33% | 10,00 |