870,900€
-0,43%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 876,00 | 878,90 | 864,10 | 869,90 | -0,55% | 3,00 |
| 19.08.2026 | 897,90 | 904,10 | 869,70 | 874,70 | -2,22% | 9,00 |
| 18.08.2026 | 907,90 | 907,90 | 886,20 | 894,60 | -1,39% | 5,00 |
| 17.08.2026 | 897,10 | 911,00 | 893,90 | 907,20 | 0,82% | 1,00 |
| 14.08.2026 | 904,70 | 905,00 | 890,40 | 899,80 | -0,63% | 10,00 |
| 13.08.2026 | 899,80 | 917,50 | 899,80 | 905,50 | 0,88% | - |
| 12.08.2026 | 896,30 | 913,70 | 895,40 | 897,60 | 0,49% | 3,00 |
| 11.08.2026 | 895,10 | 903,80 | 890,10 | 893,20 | -0,15% | - |
| 10.08.2026 | 901,50 | 905,00 | 892,80 | 894,50 | -0,42% | - |
| 07.08.2026 | 896,00 | 905,70 | 892,70 | 898,30 | 0,34% | 28,00 |
| 06.08.2026 | 921,70 | 930,70 | 894,80 | 895,30 | -3,23% | - |
| 05.08.2026 | 917,30 | 932,30 | 915,40 | 925,20 | 1,11% | 6,00 |
| 04.08.2026 | 894,70 | 925,80 | 894,20 | 915,00 | 2,69% | 1,00 |
| 03.08.2026 | 891,50 | 896,00 | 872,60 | 891,00 | 0,70% | 2,00 |
| 31.07.2026 | 890,10 | 906,90 | 879,70 | 884,80 | -0,81% | 155,00 |
| 30.07.2026 | 856,80 | 892,90 | 855,70 | 892,00 | 4,44% | 9,00 |
| 29.07.2026 | 908,50 | 915,20 | 853,50 | 854,10 | -5,95% | 40,00 |
| 28.07.2026 | 920,00 | 922,50 | 892,30 | 908,10 | -1,26% | 23,00 |
| 27.07.2026 | 934,60 | 955,90 | 905,10 | 919,70 | -1,39% | 5,00 |
| 24.07.2026 | 947,50 | 955,80 | 925,30 | 932,70 | -1,43% | 2,00 |
| 23.07.2026 | 962,60 | 962,60 | 934,90 | 946,20 | -1,73% | 24,00 |
| 22.07.2026 | 950,90 | 969,40 | 943,20 | 962,90 | 1,38% | - |
| 21.07.2026 | 930,40 | 954,10 | 930,10 | 949,80 | 2,75% | 4,00 |
| 20.07.2026 | 932,80 | 952,40 | 923,30 | 924,40 | -1,07% | 2,00 |
| 17.07.2026 | 949,00 | 955,80 | 917,20 | 934,40 | -2,08% | 11,00 |
| 16.07.2026 | 1.006,25 | 1.006,25 | 952,30 | 954,20 | -4,98% | 20,00 |
| 15.07.2026 | 1.002,00 | 1.008,75 | 977,40 | 1.004,25 | 0,64% | 34,00 |
| 14.07.2026 | 918,10 | 998,20 | 914,70 | 997,90 | 8,29% | 146,00 |
| 13.07.2026 | 918,70 | 929,00 | 910,90 | 921,50 | -0,48% | 6,00 |
| 10.07.2026 | 923,50 | 933,40 | 918,80 | 925,90 | 0,16% | 6,00 |
| 09.07.2026 | 900,50 | 930,50 | 900,50 | 924,40 | 2,80% | 15,00 |
| 08.07.2026 | 917,50 | 917,80 | 888,00 | 899,20 | -1,49% | 5,00 |
| 07.07.2026 | 920,30 | 932,30 | 905,50 | 912,80 | -0,63% | 6,00 |
| 06.07.2026 | 898,20 | 922,70 | 895,20 | 918,60 | 2,29% | 8,00 |
| 03.07.2026 | 891,90 | 907,40 | 891,70 | 898,00 | 0,67% | 15,00 |
| 02.07.2026 | 898,90 | 907,60 | 883,50 | 892,00 | -0,48% | 7,00 |
| 01.07.2026 | 884,70 | 907,40 | 880,70 | 896,30 | 1,22% | 32,00 |
| 30.06.2026 | 896,50 | 901,60 | 883,50 | 885,50 | -1,07% | 11,00 |
| 29.06.2026 | 900,80 | 908,00 | 891,20 | 895,10 | -0,41% | 1,00 |
| 26.06.2026 | 939,30 | 941,70 | 888,00 | 898,80 | -3,97% | 7,00 |
| 25.06.2026 | 956,20 | 971,30 | 935,90 | 936,00 | -1,41% | 8,00 |
| 24.06.2026 | 961,10 | 967,00 | 944,50 | 949,40 | -1,81% | 15,00 |
| 23.06.2026 | 965,80 | 969,70 | 939,20 | 966,90 | 0,33% | 20,00 |
| 22.06.2026 | 953,70 | 975,50 | 953,00 | 963,70 | 1,15% | 17,00 |
| 19.06.2026 | 955,80 | 956,90 | 947,10 | 952,70 | -0,94% | 9,00 |
| 18.06.2026 | 961,00 | 980,20 | 959,30 | 961,70 | 0,41% | 7,00 |
| 17.06.2026 | 939,70 | 968,70 | 938,40 | 957,80 | 1,77% | 15,00 |
| 16.06.2026 | 931,70 | 945,00 | 929,20 | 941,10 | 1,14% | 15,00 |
| 15.06.2026 | 930,20 | 941,70 | 927,20 | 930,50 | 1,25% | 25,00 |
| 12.06.2026 | 899,90 | 927,10 | 895,10 | 919,00 | 3,30% | 28,00 |
| 11.06.2026 | 873,90 | 891,50 | 865,50 | 889,60 | 2,51% | 1,00 |
| 10.06.2026 | 891,10 | 895,40 | 867,00 | 867,80 | -2,80% | - |
| 09.06.2026 | 910,50 | 919,40 | 872,60 | 892,80 | -1,47% | 32,00 |
| 08.06.2026 | 898,00 | 919,80 | 897,40 | 906,10 | 0,41% | 31,00 |
| 05.06.2026 | 939,70 | 947,40 | 899,60 | 902,40 | -4,30% | 15,00 |
| 04.06.2026 | 897,50 | 943,00 | 894,70 | 942,90 | 4,45% | 3,00 |
| 03.06.2026 | 915,70 | 917,50 | 889,10 | 902,70 | -1,57% | 9,00 |
| 02.06.2026 | 900,00 | 923,60 | 893,10 | 917,10 | 1,62% | 30,00 |
| 01.06.2026 | 875,70 | 903,30 | 870,40 | 902,50 | 2,86% | 7,00 |
| 29.05.2026 | 868,20 | 879,80 | 862,10 | 877,40 | 1,50% | 8,00 |
| 28.05.2026 | 856,20 | 865,10 | 845,40 | 864,40 | 0,85% | 3,00 |
| 27.05.2026 | 855,80 | 863,80 | 837,60 | 857,10 | 0,28% | 81,00 |
| 26.05.2026 | 865,60 | 874,40 | 849,20 | 854,70 | -2,01% | - |
| 25.05.2026 | 852,00 | 872,30 | 852,00 | 872,20 | 1,43% | 22,00 |
| 22.05.2026 | 855,30 | 865,30 | 853,60 | 859,90 | 1,07% | 11,00 |
| 21.05.2026 | 846,00 | 861,80 | 837,00 | 850,80 | 0,84% | 20,00 |
| 20.05.2026 | 800,60 | 844,00 | 800,60 | 843,70 | 5,29% | 12,00 |
| 19.05.2026 | 810,00 | 814,40 | 796,20 | 801,30 | -1,28% | 2,00 |
| 18.05.2026 | 815,80 | 825,00 | 805,20 | 811,70 | -0,93% | 1,00 |
| 15.05.2026 | 830,40 | 830,50 | 810,40 | 819,30 | -1,62% | - |
| 14.05.2026 | 816,20 | 835,50 | 814,90 | 832,80 | 2,01% | 14,00 |
| 13.05.2026 | 805,70 | 819,40 | 797,30 | 816,40 | 1,14% | - |
| 12.05.2026 | 800,60 | 807,20 | 785,00 | 807,20 | 0,52% | 4,00 |
| 11.05.2026 | 795,30 | 806,10 | 786,70 | 803,00 | 1,03% | - |
| 08.05.2026 | 790,20 | 797,70 | 788,30 | 794,80 | 0,85% | 20,00 |
| 07.05.2026 | 795,80 | 802,70 | 785,30 | 788,10 | -1,55% | 5,00 |
| 06.05.2026 | 784,60 | 803,10 | 784,30 | 800,50 | 1,84% | 16,00 |
| 05.05.2026 | 772,80 | 787,10 | 772,80 | 786,00 | 1,79% | - |
| 04.05.2026 | 789,50 | 791,80 | 769,80 | 772,20 | -2,18% | 75,00 |
| 30.04.2026 | 776,30 | 790,80 | 770,40 | 789,40 | 1,83% | - |
| 29.04.2026 | 791,80 | 795,30 | 769,40 | 775,20 | -2,08% | 8,00 |
| 28.04.2026 | 796,60 | 807,70 | 790,60 | 791,70 | -1,00% | 3,00 |
| 27.04.2026 | 788,30 | 801,30 | 785,90 | 799,70 | 1,39% | 4,00 |
| 24.04.2026 | 795,20 | 797,60 | 785,00 | 788,70 | -1,03% | 2,00 |
| 23.04.2026 | 794,50 | 806,60 | 789,00 | 796,90 | -0,09% | 65,00 |
| 22.04.2026 | 794,90 | 801,60 | 792,90 | 797,60 | 0,57% | 4,00 |
| 21.04.2026 | 801,70 | 808,90 | 787,10 | 793,10 | -0,63% | 15,00 |
| 20.04.2026 | 781,60 | 798,30 | 779,30 | 798,10 | 1,57% | 6,00 |
| 17.04.2026 | 764,60 | 787,40 | 763,60 | 785,80 | 2,48% | - |
| 16.04.2026 | 762,60 | 770,70 | 761,10 | 766,80 | 0,58% | 7,00 |
| 15.04.2026 | 772,70 | 786,50 | 761,10 | 762,40 | -1,51% | 4,00 |
| 14.04.2026 | 757,90 | 775,20 | 752,60 | 774,10 | 1,79% | 11,00 |
| 13.04.2026 | 777,40 | 786,00 | 739,20 | 760,50 | -1,52% | 28,00 |
| 10.04.2026 | 775,50 | 776,20 | 763,40 | 772,20 | -0,25% | 15,00 |
| 09.04.2026 | 774,70 | 776,90 | 766,60 | 774,10 | 0,35% | 12,00 |
| 08.04.2026 | 766,80 | 784,70 | 764,30 | 771,40 | 3,59% | 46,00 |
| 07.04.2026 | 747,80 | 749,20 | 735,30 | 744,70 | -0,42% | 7,00 |
| 02.04.2026 | 730,85 | 750,75 | 721,45 | 747,85 | 0,50% | 3,00 |
| 01.04.2026 | 730,35 | 749,25 | 730,00 | 744,15 | 1,97% | 11,00 |
| 31.03.2026 | 706,50 | 734,90 | 703,70 | 729,75 | 3,50% | 31,00 |