609,900€
-0,62%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 612,25 | 612,25 | 605,85 | 609,90 | -0,62% | 225,00 |
| 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 |
| 10.12.2024 | 562,15 | 567,00 | 554,65 | 556,95 | -0,93% | 11,00 |
| 09.12.2024 | 567,20 | 570,10 | 561,25 | 562,15 | -0,88% | 10,00 |
| 06.12.2024 | 564,45 | 568,75 | 562,45 | 567,15 | 0,48% | 102,00 |
| 05.12.2024 | 570,65 | 573,60 | 563,45 | 564,45 | -1,08% | 4,00 |
| 04.12.2024 | 573,75 | 576,05 | 566,55 | 570,60 | -0,50% | - |
| 03.12.2024 | 573,70 | 580,70 | 571,45 | 573,45 | -0,04% | 392,00 |
| 02.12.2024 | 573,35 | 582,35 | 572,35 | 573,70 | -0,36% | 17,00 |
| 29.11.2024 | 576,05 | 581,05 | 572,75 | 575,75 | -0,40% | 18,00 |
| 28.11.2024 | 573,45 | 581,95 | 573,45 | 578,05 | 0,79% | 173,00 |
| 27.11.2024 | 578,50 | 580,45 | 570,65 | 573,50 | -0,86% | 17,00 |
| 26.11.2024 | 572,65 | 579,55 | 566,00 | 578,50 | 1,01% | 33,00 |
| 25.11.2024 | 579,05 | 583,75 | 571,45 | 572,70 | -1,09% | 34,00 |
| 22.11.2024 | 568,75 | 580,00 | 568,75 | 579,00 | 1,80% | 411,00 |
| 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% | - |