32,300€
3,19%
Echtzeit-Aktienkurs GOLDMAN SACHS GROUP INC., THE
Bid:
Ask:
Aktienkurse zur GOLDMAN SACHS GROUP INC., THE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 27,10 | 27,80 | 27,10 | 27,60 | 2,22% | 195,00 |
| 04.05.2026 | 27,60 | 28,20 | 27,00 | 27,00 | -2,53% | - |
| 30.04.2026 | 26,60 | 28,00 | 26,60 | 27,70 | 2,21% | - |
| 29.04.2026 | 27,90 | 27,90 | 26,90 | 27,10 | -2,17% | 96,00 |
| 28.04.2026 | 27,60 | 28,40 | 27,60 | 27,70 | -1,42% | 1.155,00 |
| 27.04.2026 | 27,70 | 28,30 | 27,40 | 28,10 | 1,44% | 16,00 |
| 24.04.2026 | 27,40 | 28,10 | 27,40 | 27,70 | -0,72% | 51,00 |
| 23.04.2026 | 27,40 | 28,40 | 27,40 | 27,90 | 0,00% | - |
| 22.04.2026 | 27,90 | 28,30 | 27,70 | 27,90 | 0,36% | 240,00 |
| 21.04.2026 | 28,10 | 28,60 | 27,60 | 27,80 | -0,36% | 816,00 |
| 20.04.2026 | 27,10 | 28,20 | 27,10 | 27,90 | 1,45% | 18,00 |
| 17.04.2026 | 26,40 | 27,70 | 26,40 | 27,50 | 3,00% | - |
| 16.04.2026 | 26,40 | 27,10 | 26,40 | 26,70 | 0,00% | 1.347,00 |
| 15.04.2026 | 27,10 | 27,50 | 26,50 | 26,70 | -1,48% | 360,00 |
| 14.04.2026 | 26,50 | 27,10 | 26,30 | 27,10 | 2,26% | 532,00 |
| 13.04.2026 | 27,30 | 27,50 | 25,60 | 26,50 | -2,21% | 6.183,00 |
| 10.04.2026 | 27,30 | 27,30 | 26,50 | 27,10 | 0,37% | 2.121,00 |
| 09.04.2026 | 27,10 | 27,30 | 26,60 | 27,00 | -0,37% | 17,00 |
| 08.04.2026 | 26,90 | 27,30 | 26,50 | 27,10 | 3,83% | 332,00 |
| 07.04.2026 | 26,30 | 26,30 | 25,30 | 26,10 | -0,76% | 282,00 |
| 02.04.2026 | 25,70 | 26,40 | 24,90 | 26,30 | 1,54% | 24,00 |
| 01.04.2026 | 25,70 | 26,10 | 25,30 | 25,90 | 1,17% | - |
| 31.03.2026 | 25,10 | 25,70 | 24,20 | 25,60 | 4,07% | - |
| 30.03.2026 | 24,70 | 24,90 | 24,10 | 24,60 | 1,23% | 240,00 |
| 27.03.2026 | 25,30 | 25,30 | 24,00 | 24,30 | -3,19% | - |
| 26.03.2026 | 25,50 | 25,50 | 24,50 | 25,10 | -1,57% | 346,00 |
| 25.03.2026 | 25,70 | 25,90 | 25,10 | 25,50 | 0,00% | 130,00 |
| 24.03.2026 | 25,10 | 25,60 | 24,70 | 25,50 | 1,59% | 1.926,00 |
| 23.03.2026 | 24,40 | 25,70 | 24,30 | 25,10 | 1,21% | 1.011,00 |
| 20.03.2026 | 24,70 | 25,20 | 24,30 | 24,80 | 1,22% | - |
| 19.03.2026 | 24,60 | 24,70 | 24,10 | 24,50 | 0,00% | - |
| 18.03.2026 | 24,70 | 24,90 | 24,30 | 24,50 | 0,00% | 975,00 |
| 17.03.2026 | 24,30 | 25,10 | 24,00 | 24,50 | 1,66% | - |
| 16.03.2026 | 24,30 | 24,70 | 23,90 | 24,10 | 0,84% | 4.648,00 |
| 13.03.2026 | 23,90 | 24,50 | 23,90 | 23,90 | 0,00% | 178,00 |
| 12.03.2026 | 24,20 | 24,80 | 23,90 | 23,90 | -4,02% | 1.800,00 |
| 11.03.2026 | 25,10 | 25,50 | 24,80 | 24,90 | -0,80% | - |
| 10.03.2026 | 25,00 | 25,80 | 24,70 | 25,10 | 0,80% | 6.400,00 |
| 09.03.2026 | 24,40 | 25,60 | 24,30 | 24,90 | 0,81% | - |
| 06.03.2026 | 25,50 | 25,50 | 24,40 | 24,70 | -1,59% | 28,00 |
| 05.03.2026 | 26,30 | 26,50 | 25,00 | 25,10 | -4,20% | 18,00 |
| 04.03.2026 | 25,40 | 26,70 | 25,40 | 26,20 | 1,16% | 84,00 |
| 03.03.2026 | 25,20 | 26,40 | 25,00 | 25,90 | 0,78% | 56,00 |
| 02.03.2026 | 25,10 | 26,30 | 24,90 | 25,70 | 0,78% | 43,00 |
| 27.02.2026 | 27,00 | 27,70 | 25,50 | 25,50 | -7,27% | 297,00 |
| 26.02.2026 | 26,80 | 28,10 | 26,80 | 27,50 | 0,36% | 1.920,00 |
| 25.02.2026 | 26,40 | 27,60 | 26,40 | 27,40 | 1,86% | 260,00 |
| 24.02.2026 | 26,20 | 27,30 | 26,20 | 26,90 | 1,51% | - |
| 23.02.2026 | 27,10 | 27,90 | 26,40 | 26,50 | -3,64% | 17,00 |
| 20.02.2026 | 27,30 | 27,70 | 26,90 | 27,50 | 0,73% | 17,00 |
| 19.02.2026 | 27,40 | 27,90 | 27,10 | 27,30 | -1,44% | 162,00 |
| 18.02.2026 | 26,80 | 28,40 | 26,80 | 27,70 | 2,21% | 525,00 |
| 17.02.2026 | 26,70 | 27,70 | 26,50 | 27,10 | 0,74% | 275,00 |
| 16.02.2026 | 26,40 | 27,10 | 26,40 | 26,90 | 0,75% | - |
| 13.02.2026 | 26,40 | 27,10 | 25,90 | 26,70 | 0,00% | 306,00 |
| 12.02.2026 | 27,60 | 29,10 | 26,60 | 26,70 | -3,96% | 27,00 |
| 11.02.2026 | 28,10 | 29,10 | 27,80 | 27,80 | -0,36% | 481,00 |
| 10.02.2026 | 27,40 | 28,90 | 27,40 | 27,90 | 0,36% | - |
| 09.02.2026 | 27,70 | 28,40 | 27,10 | 27,80 | 1,09% | 142,00 |
| 06.02.2026 | 26,50 | 27,90 | 26,50 | 27,50 | 4,17% | 155,00 |
| 05.02.2026 | 26,80 | 27,30 | 26,20 | 26,40 | -2,94% | 428,00 |
| 04.02.2026 | 27,40 | 28,30 | 26,70 | 27,20 | -2,51% | 67,00 |
| 03.02.2026 | 28,30 | 28,90 | 27,50 | 27,90 | -0,71% | 1.351,00 |
| 02.02.2026 | 27,30 | 28,50 | 27,30 | 28,10 | 1,81% | 106,00 |
| 30.01.2026 | 27,30 | 28,50 | 27,10 | 27,60 | 0,36% | 17,00 |
| 29.01.2026 | 27,50 | 28,60 | 27,30 | 27,50 | 0,36% | - |
| 28.01.2026 | 26,80 | 28,00 | 26,80 | 27,40 | 1,11% | 1.860,00 |
| 27.01.2026 | 27,20 | 27,80 | 26,90 | 27,10 | -1,45% | - |
| 26.01.2026 | 27,30 | 27,90 | 26,90 | 27,50 | 1,48% | 132,00 |
| 23.01.2026 | 29,20 | 29,20 | 27,10 | 27,10 | -4,58% | 204,00 |
| 22.01.2026 | 28,70 | 29,10 | 28,30 | 28,40 | -0,35% | 829,00 |
| 21.01.2026 | 27,80 | 29,10 | 27,80 | 28,50 | 1,06% | 4.528,00 |
| 20.01.2026 | 28,30 | 28,80 | 27,90 | 28,20 | -1,05% | 8.970,00 |
| 19.01.2026 | 28,60 | 28,90 | 28,40 | 28,50 | -1,72% | 47,00 |
| 16.01.2026 | 29,70 | 29,70 | 28,60 | 29,00 | -1,36% | - |
| 15.01.2026 | 28,10 | 29,60 | 27,40 | 29,40 | 5,00% | 210,00 |
| 14.01.2026 | 28,30 | 28,30 | 27,40 | 28,00 | -1,06% | - |
| 13.01.2026 | 28,50 | 28,70 | 27,80 | 28,30 | -0,70% | 1.428,00 |
| 12.01.2026 | 28,10 | 28,60 | 27,70 | 28,50 | 1,06% | 6.400,00 |
| 09.01.2026 | 28,30 | 28,40 | 27,90 | 28,20 | 0,36% | 1.600,00 |
| 08.01.2026 | 28,30 | 28,30 | 27,90 | 28,10 | -0,71% | 1.112,00 |
| 07.01.2026 | 28,90 | 28,90 | 27,90 | 28,30 | -1,39% | 85,00 |
| 06.01.2026 | 28,00 | 28,80 | 28,00 | 28,70 | 1,41% | 62,00 |
| 05.01.2026 | 28,00 | 29,00 | 26,80 | 28,30 | 3,66% | 9.123,00 |
| 02.01.2026 | 26,50 | 27,50 | 26,30 | 27,30 | 2,25% | 1.872,00 |
| 30.12.2025 | 26,20 | 26,70 | 26,20 | 26,70 | 0,75% | 114,00 |
| 29.12.2025 | 26,60 | 27,40 | 26,50 | 26,50 | -1,12% | 1.135,00 |
| 23.12.2025 | 26,70 | 27,20 | 26,60 | 26,80 | 0,37% | - |
| 22.12.2025 | 26,40 | 27,50 | 26,40 | 26,70 | 0,00% | 64,00 |
| 19.12.2025 | 26,30 | 27,60 | 26,20 | 26,70 | 1,91% | 3.105,00 |
| 18.12.2025 | 26,30 | 26,80 | 26,10 | 26,20 | 0,77% | 720,00 |
| 17.12.2025 | 25,80 | 26,90 | 25,80 | 26,00 | -0,38% | - |
| 16.12.2025 | 26,00 | 26,90 | 26,00 | 26,10 | -1,88% | 1.511,00 |
| 15.12.2025 | 26,70 | 27,10 | 26,50 | 26,60 | 0,00% | 140,00 |
| 12.12.2025 | 27,00 | 27,50 | 26,40 | 26,60 | -2,21% | - |
| 11.12.2025 | 26,70 | 27,60 | 26,40 | 27,20 | 1,87% | 636,00 |
| 10.12.2025 | 25,80 | 27,00 | 25,80 | 26,70 | 2,30% | 30,00 |
| 09.12.2025 | 26,10 | 26,70 | 25,80 | 26,10 | 0,77% | - |
| 08.12.2025 | 25,50 | 26,30 | 25,40 | 25,90 | 1,57% | 734,00 |
| 05.12.2025 | 24,60 | 25,80 | 24,60 | 25,50 | 2,00% | - |