26,100€
Echtzeit-Aktienkurs GOLDMAN SACHS GROUP INC., THE
Bid:
Ask:
Aktienkurse zur GOLDMAN SACHS GROUP INC., THE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 26,60 | 26,70 | 26,10 | 26,30 | 0,77% | 414,00 |
| 16.10.2026 | 26,40 | 27,20 | 26,10 | 26,10 | -1,51% | - |
| 15.10.2026 | 26,40 | 26,70 | 26,40 | 26,50 | 0,76% | - |
| 14.10.2026 | 27,00 | 27,00 | 25,80 | 26,30 | -0,75% | - |
| 13.10.2026 | 26,70 | 28,00 | 26,00 | 26,50 | -0,75% | 340,00 |
| 12.10.2026 | 26,90 | 26,90 | 26,50 | 26,70 | 0,00% | 390,00 |
| 09.10.2026 | 26,30 | 26,80 | 26,00 | 26,70 | 1,52% | 25,00 |
| 08.10.2026 | 26,30 | 26,50 | 25,90 | 26,30 | -0,75% | 58,00 |
| 07.10.2026 | 26,80 | 26,80 | 25,80 | 26,50 | -0,75% | 129,00 |
| 06.10.2026 | 26,70 | 26,90 | 26,50 | 26,70 | 0,75% | 13,00 |
| 05.10.2026 | 26,70 | 26,90 | 26,40 | 26,50 | 0,00% | 15,00 |
| 02.10.2026 | 26,90 | 27,10 | 26,50 | 26,50 | -0,75% | 28,00 |
| 01.10.2026 | 26,90 | 26,90 | 26,00 | 26,70 | 0,00% | 44,00 |
| 30.09.2026 | 27,70 | 27,70 | 26,50 | 26,70 | -2,20% | 486,00 |
| 29.09.2026 | 27,20 | 27,60 | 26,70 | 27,30 | 0,00% | 2.880,00 |
| 28.09.2026 | 27,70 | 27,90 | 26,90 | 27,30 | -2,15% | 12,00 |
| 25.09.2026 | 27,40 | 27,90 | 26,90 | 27,90 | 1,45% | - |
| 24.09.2026 | 27,90 | 28,10 | 27,00 | 27,50 | -1,43% | - |
| 23.09.2026 | 28,30 | 28,50 | 27,60 | 27,90 | -0,71% | - |
| 22.09.2026 | 28,40 | 28,90 | 27,60 | 28,10 | -2,09% | 13,00 |
| 21.09.2026 | 27,80 | 28,70 | 27,80 | 28,70 | 2,14% | 88,00 |
| 18.09.2026 | 28,70 | 28,70 | 27,70 | 28,10 | -0,71% | 27,00 |
| 17.09.2026 | 27,80 | 28,40 | 27,30 | 28,30 | 1,43% | - |
| 16.09.2026 | 28,80 | 29,50 | 27,60 | 27,90 | -4,12% | 2.500,00 |
| 15.09.2026 | 29,50 | 29,70 | 28,20 | 29,10 | -1,36% | 1.352,00 |
| 14.09.2026 | 30,50 | 30,80 | 29,00 | 29,50 | -3,91% | - |
| 11.09.2026 | 30,70 | 30,90 | 30,00 | 30,70 | 1,32% | - |
| 10.09.2026 | 30,40 | 30,50 | 29,90 | 30,30 | 0,00% | - |
| 09.09.2026 | 30,70 | 30,80 | 30,00 | 30,30 | -0,66% | - |
| 08.09.2026 | 30,50 | 31,10 | 30,10 | 30,50 | 0,00% | - |
| 07.09.2026 | 30,00 | 30,70 | 30,00 | 30,50 | 0,00% | 19,00 |
| 04.09.2026 | 30,60 | 30,90 | 30,30 | 30,50 | 0,00% | - |
| 03.09.2026 | 29,90 | 31,00 | 29,50 | 30,50 | 2,69% | - |
| 02.09.2026 | 30,10 | 30,30 | 29,50 | 29,70 | 0,00% | - |
| 01.09.2026 | 30,40 | 30,50 | 29,40 | 29,70 | -2,62% | 102,00 |
| 31.08.2026 | 30,80 | 30,80 | 30,20 | 30,50 | -0,65% | 252,00 |
| 28.08.2026 | 30,80 | 31,10 | 30,40 | 30,70 | 0,00% | - |
| 27.08.2026 | 30,40 | 31,10 | 30,40 | 30,70 | 0,00% | - |
| 26.08.2026 | 31,30 | 31,50 | 30,50 | 30,70 | -1,92% | 164,00 |
| 25.08.2026 | 30,60 | 31,40 | 30,60 | 31,30 | 2,62% | 315,00 |
| 24.08.2026 | 31,20 | 31,20 | 30,30 | 30,50 | 0,00% | 113,00 |
| 21.08.2026 | 30,00 | 31,00 | 29,00 | 30,50 | 3,39% | 162,00 |
| 20.08.2026 | 30,00 | 30,30 | 29,50 | 29,50 | -1,99% | - |
| 19.08.2026 | 31,40 | 31,40 | 29,90 | 30,10 | 9,06% | - |
| 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 |