793,500€
1,16%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 782,10 | 794,90 | 766,50 | 793,80 | 1,20% | 3,00 |
| 14.10.2026 | 798,60 | 806,90 | 777,00 | 784,40 | -2,07% | 2,00 |
| 13.10.2026 | 803,60 | 836,80 | 781,90 | 801,00 | 0,18% | 111,00 |
| 12.10.2026 | 801,00 | 807,10 | 795,40 | 799,60 | -0,04% | 14,00 |
| 09.10.2026 | 786,80 | 803,00 | 785,20 | 799,90 | 1,70% | 1,00 |
| 08.10.2026 | 792,70 | 792,70 | 779,70 | 786,50 | -0,76% | 1,00 |
| 07.10.2026 | 799,50 | 801,10 | 777,00 | 792,50 | -0,65% | 32,00 |
| 06.10.2026 | 798,40 | 804,80 | 796,10 | 797,70 | -0,32% | 4,00 |
| 05.10.2026 | 802,40 | 809,50 | 792,70 | 800,30 | -0,29% | 18,00 |
| 02.10.2026 | 797,90 | 811,60 | 797,20 | 802,60 | 0,84% | 11,00 |
| 01.10.2026 | 801,50 | 802,30 | 781,70 | 795,90 | -0,13% | - |
| 30.09.2026 | 807,90 | 813,00 | 795,80 | 796,90 | -1,31% | 4,00 |
| 29.09.2026 | 806,20 | 813,20 | 797,40 | 807,50 | 0,22% | - |
| 28.09.2026 | 822,00 | 822,00 | 804,60 | 805,70 | -1,50% | 2,00 |
| 25.09.2026 | 813,80 | 818,90 | 803,10 | 818,00 | 0,79% | 37,00 |
| 24.09.2026 | 823,20 | 825,80 | 804,90 | 811,60 | -1,52% | 2,00 |
| 23.09.2026 | 834,00 | 837,60 | 819,10 | 824,10 | -0,79% | 3,00 |
| 22.09.2026 | 835,80 | 844,80 | 818,30 | 830,70 | -0,78% | - |
| 21.09.2026 | 825,60 | 838,90 | 822,20 | 837,20 | 2,15% | - |
| 18.09.2026 | 828,80 | 836,00 | 818,40 | 819,60 | -0,99% | 4,00 |
| 17.09.2026 | 824,80 | 834,40 | 802,90 | 827,80 | 1,62% | 2,00 |
| 16.09.2026 | 845,80 | 854,90 | 813,70 | 814,60 | -3,65% | 13,00 |
| 15.09.2026 | 854,60 | 859,50 | 827,20 | 845,50 | -1,26% | 1,00 |
| 14.09.2026 | 887,20 | 890,60 | 848,10 | 856,30 | -3,48% | 4,00 |
| 11.09.2026 | 881,00 | 897,90 | 877,50 | 887,20 | 1,28% | - |
| 10.09.2026 | 886,30 | 889,90 | 872,00 | 876,00 | -1,17% | 20,00 |
| 09.09.2026 | 891,10 | 892,40 | 870,00 | 886,40 | -0,33% | - |
| 08.09.2026 | 888,30 | 897,80 | 881,50 | 889,30 | 0,18% | 2,00 |
| 07.09.2026 | 892,50 | 895,90 | 882,60 | 887,70 | -0,45% | 169,00 |
| 04.09.2026 | 892,70 | 896,90 | 881,90 | 891,70 | 0,47% | 11,00 |
| 03.09.2026 | 870,50 | 894,90 | 863,20 | 887,50 | 2,32% | 2,00 |
| 02.09.2026 | 867,40 | 881,30 | 861,40 | 867,40 | 0,29% | - |
| 01.09.2026 | 880,90 | 888,60 | 859,90 | 864,90 | -2,13% | - |
| 31.08.2026 | 889,70 | 892,00 | 880,90 | 883,70 | -0,96% | 63,00 |
| 28.08.2026 | 890,90 | 902,50 | 888,00 | 892,30 | -0,03% | 6,00 |
| 27.08.2026 | 893,90 | 903,10 | 886,40 | 892,60 | 0,01% | - |
| 26.08.2026 | 909,00 | 911,80 | 890,10 | 892,50 | -1,74% | 6,00 |
| 25.08.2026 | 890,10 | 908,70 | 887,80 | 908,30 | 2,37% | 2,00 |
| 24.08.2026 | 888,30 | 897,30 | 883,30 | 887,30 | -0,48% | - |
| 21.08.2026 | 859,40 | 893,30 | 858,90 | 891,60 | 3,78% | - |
| 20.08.2026 | 876,00 | 878,90 | 858,20 | 859,10 | -1,78% | 13,00 |
| 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 |