544,860$
-0,09%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 544,10 | 549,09 | 541,22 | 544,86 | -0,09% | 1.609.029,00 |
| 24.04.2025 | 527,10 | 546,84 | 523,42 | 545,37 | 3,03% | 2.021.771,00 |
| 23.04.2025 | 535,00 | 551,79 | 528,26 | 529,31 | 1,79% | 2.999.690,00 |
| 22.04.2025 | 509,52 | 521,00 | 508,93 | 519,99 | 3,72% | 2.433.322,00 |
| 21.04.2025 | 504,77 | 509,27 | 494,68 | 501,36 | -1,60% | 2.854.155,00 |
| 17.04.2025 | 503,24 | 514,83 | 499,12 | 509,49 | 2,09% | 2.593.496,00 |
| 16.04.2025 | 504,00 | 509,45 | 492,69 | 499,05 | -1,74% | 2.653.784,00 |
| 15.04.2025 | 507,41 | 518,65 | 507,00 | 507,89 | 0,78% | 2.361.546,00 |
| 14.04.2025 | 510,01 | 512,00 | 497,15 | 503,98 | 1,93% | 4.383.910,00 |
| 11.04.2025 | 484,50 | 498,52 | 478,58 | 494,44 | 0,95% | 3.734.198,00 |
| 10.04.2025 | 503,10 | 503,10 | 474,00 | 489,80 | -5,24% | 5.359.954,00 |
| 09.04.2025 | 451,50 | 522,00 | 447,11 | 516,87 | 11,82% | 7.010.599,00 |
| 08.04.2025 | 487,88 | 491,92 | 452,83 | 462,22 | -0,71% | 4.224.713,00 |
| 07.04.2025 | 446,90 | 489,98 | 439,38 | 465,51 | -1,13% | 6.214.394,00 |
| 04.04.2025 | 487,26 | 492,00 | 460,00 | 470,81 | -7,91% | 7.728.651,00 |
| 03.04.2025 | 528,73 | 529,99 | 509,56 | 511,23 | -9,21% | 5.169.419,00 |
| 02.04.2025 | 540,10 | 567,32 | 539,08 | 563,10 | 2,67% | 2.510.087,00 |
| 01.04.2025 | 543,23 | 551,96 | 533,24 | 548,45 | 0,40% | 1.861.407,00 |
| 31.03.2025 | 533,75 | 547,39 | 528,59 | 546,29 | 0,58% | 2.453.429,00 |
| 28.03.2025 | 556,10 | 560,50 | 537,71 | 543,12 | -2,83% | 2.762.545,00 |
| 27.03.2025 | 565,00 | 566,00 | 552,55 | 558,92 | -2,61% | 2.095.867,00 |
| 26.03.2025 | 588,40 | 592,64 | 571,00 | 573,92 | -2,05% | 1.929.355,00 |
| 25.03.2025 | 584,46 | 586,89 | 578,22 | 585,94 | 1,01% | 1.716.695,00 |
| 24.03.2025 | 575,00 | 582,72 | 573,05 | 580,10 | 2,65% | 1.864.497,00 |
| 21.03.2025 | 555,33 | 567,00 | 551,21 | 565,14 | 0,44% | 3.551.725,00 |
| 20.03.2025 | 552,00 | 568,44 | 552,00 | 562,68 | 0,96% | 2.526.288,00 |
| 19.03.2025 | 549,44 | 563,00 | 544,60 | 557,34 | 1,01% | 2.766.912,00 |
| 18.03.2025 | 550,92 | 553,75 | 546,65 | 551,78 | 0,08% | 2.605.644,00 |
| 17.03.2025 | 540,66 | 557,16 | 540,00 | 551,34 | 1,83% | 2.686.186,00 |
| 14.03.2025 | 533,57 | 543,57 | 526,70 | 541,41 | 3,16% | 2.799.597,00 |
| 13.03.2025 | 535,00 | 538,14 | 520,06 | 524,81 | -2,03% | 2.517.864,00 |
| 12.03.2025 | 543,00 | 545,00 | 528,59 | 535,71 | 0,81% | 3.069.457,00 |
| 11.03.2025 | 533,25 | 539,99 | 524,20 | 531,43 | -0,04% | 4.149.819,00 |
| 10.03.2025 | 544,42 | 546,47 | 523,13 | 531,66 | -5,00% | 5.211.161,00 |
| 07.03.2025 | 567,00 | 568,17 | 544,91 | 559,67 | -1,41% | 4.065.241,00 |
| 06.03.2025 | 581,24 | 586,71 | 564,62 | 567,67 | -4,28% | 4.320.537,00 |
| 05.03.2025 | 584,50 | 597,12 | 576,78 | 593,07 | 2,05% | 2.607.567,00 |
| 04.03.2025 | 596,63 | 600,00 | 567,57 | 581,14 | -3,99% | 4.032.115,00 |
| 03.03.2025 | 622,40 | 628,78 | 598,32 | 605,26 | -2,74% | 3.146.623,00 |
| 28.02.2025 | 607,79 | 623,65 | 604,01 | 622,29 | 2,35% | 3.083.325,00 |
| 27.02.2025 | 618,35 | 625,23 | 607,31 | 608,00 | -1,58% | 2.389.207,00 |
| 26.02.2025 | 616,75 | 623,13 | 615,20 | 617,77 | 0,47% | 1.983.698,00 |
| 25.02.2025 | 628,53 | 631,32 | 606,00 | 614,91 | -1,79% | 2.883.255,00 |
| 24.02.2025 | 632,75 | 637,30 | 614,80 | 626,14 | 0,09% | 3.218.506,00 |
| 21.02.2025 | 645,00 | 647,50 | 623,44 | 625,60 | -2,59% | 2.990.175,00 |
| 20.02.2025 | 668,15 | 670,28 | 631,66 | 642,26 | -3,87% | 3.917.017,00 |
| 19.02.2025 | 669,09 | 671,04 | 663,28 | 668,15 | -0,60% | 1.945.783,00 |
| 18.02.2025 | 662,00 | 672,19 | 661,02 | 672,19 | 1,76% | 2.094.055,00 |
| 14.02.2025 | 650,32 | 663,26 | 650,32 | 660,55 | 1,79% | 2.246.279,00 |
| 13.02.2025 | 652,00 | 652,00 | 640,51 | 648,95 | -0,01% | 2.027.756,00 |
| 12.02.2025 | 643,76 | 650,47 | 639,10 | 649,00 | 0,27% | 2.294.226,00 |
| 11.02.2025 | 647,00 | 649,03 | 643,60 | 647,24 | -0,51% | 2.666.176,00 |
| 10.02.2025 | 659,77 | 662,49 | 644,25 | 650,53 | -0,82% | 2.349.546,00 |
| 07.02.2025 | 660,00 | 663,87 | 653,16 | 655,90 | -0,35% | 2.609.941,00 |
| 06.02.2025 | 650,00 | 658,85 | 648,94 | 658,22 | 1,98% | 2.436.886,00 |
| 05.02.2025 | 638,00 | 646,41 | 635,53 | 645,45 | 1,78% | 1.856.272,00 |
| 04.02.2025 | 632,54 | 637,66 | 629,09 | 634,18 | 0,29% | 1.676.349,00 |
| 03.02.2025 | 626,00 | 638,48 | 622,48 | 632,37 | -1,25% | 2.096.808,00 |
| 31.01.2025 | 650,00 | 650,00 | 637,44 | 640,40 | -0,82% | 1.992.587,00 |
| 30.01.2025 | 643,57 | 649,52 | 641,00 | 645,70 | 1,31% | 1.802.309,00 |
| 29.01.2025 | 637,70 | 649,00 | 636,41 | 637,38 | -0,07% | 1.901.817,00 |
| 28.01.2025 | 632,00 | 639,08 | 631,81 | 637,80 | 0,71% | 2.330.862,00 |
| 27.01.2025 | 625,01 | 635,71 | 624,46 | 633,28 | -0,57% | 3.311.855,00 |
| 24.01.2025 | 629,74 | 640,60 | 628,96 | 636,90 | -0,41% | 3.172.582,00 |
| 23.01.2025 | 634,74 | 645,54 | 634,49 | 639,50 | 1,07% | 2.572.704,00 |
| 22.01.2025 | 633,27 | 635,60 | 629,71 | 632,73 | -0,32% | 2.798.091,00 |
| 21.01.2025 | 616,81 | 635,43 | 609,00 | 634,74 | 1,41% | 5.058.558,00 |
| 17.01.2025 | 617,80 | 627,00 | 613,00 | 625,94 | 2,11% | 3.425.198,00 |
| 16.01.2025 | 609,99 | 616,84 | 606,00 | 612,99 | 1,17% | 3.168.277,00 |
| 15.01.2025 | 597,00 | 609,41 | 593,00 | 605,92 | 6,02% | 5.112.330,00 |
| 14.01.2025 | 569,50 | 573,59 | 565,20 | 571,53 | 1,52% | 2.201.187,00 |
| 13.01.2025 | 557,03 | 566,19 | 556,76 | 562,95 | 0,53% | 1.852.748,00 |
| 10.01.2025 | 575,89 | 576,25 | 558,01 | 560,00 | -3,45% | 2.800.027,00 |
| 08.01.2025 | 581,04 | 581,20 | 572,67 | 580,02 | -0,02% | 1.513.364,00 |
| 07.01.2025 | 588,00 | 588,28 | 568,40 | 580,12 | -0,56% | 1.997.887,00 |
| 06.01.2025 | 584,50 | 593,65 | 579,82 | 583,39 | 0,56% | 2.237.364,00 |
| 03.01.2025 | 579,95 | 582,14 | 571,73 | 580,13 | 0,90% | 1.356.714,00 |
| 02.01.2025 | 579,00 | 584,31 | 569,74 | 574,97 | 0,41% | 2.169.529,00 |
| 31.12.2024 | 575,07 | 576,92 | 570,40 | 572,62 | -0,16% | 1.055.809,00 |
| 30.12.2024 | 568,47 | 576,02 | 565,10 | 573,55 | -0,46% | 1.209.431,00 |
| 27.12.2024 | 577,00 | 581,96 | 571,35 | 576,18 | -0,87% | 1.436.366,00 |
| 26.12.2024 | 579,36 | 582,59 | 577,50 | 581,23 | -0,27% | 1.075.832,00 |
| 24.12.2024 | 574,20 | 582,79 | 571,36 | 582,79 | 2,10% | 913.403,00 |
| 23.12.2024 | 565,50 | 571,64 | 561,80 | 570,78 | 0,83% | 1.449.041,00 |
| 20.12.2024 | 555,00 | 572,90 | 553,38 | 566,10 | 2,19% | 4.455.047,00 |
| 19.12.2024 | 561,45 | 567,00 | 553,60 | 553,99 | 0,68% | 2.727.041,00 |
| 18.12.2024 | 578,00 | 579,47 | 544,49 | 550,25 | -4,25% | 3.006.421,00 |
| 17.12.2024 | 581,19 | 581,61 | 572,29 | 574,68 | -1,99% | 2.070.769,00 |
| 16.12.2024 | 588,00 | 588,27 | 578,70 | 586,33 | 0,15% | 1.692.226,00 |
| 13.12.2024 | 593,91 | 595,00 | 585,08 | 585,48 | -1,04% | 1.187.377,00 |
| 12.12.2024 | 592,00 | 596,32 | 588,61 | 591,61 | -0,16% | 1.209.438,00 |
| 11.12.2024 | 587,89 | 593,71 | 586,90 | 592,56 | 1,29% | 2.151.051,00 |
| 10.12.2024 | 590,30 | 596,27 | 583,76 | 585,03 | -1,53% | 2.490.604,00 |
| 09.12.2024 | 599,51 | 603,00 | 593,72 | 594,12 | -0,93% | 1.591.723,00 |
| 06.12.2024 | 597,35 | 600,00 | 594,37 | 599,68 | 0,48% | 1.376.817,00 |
| 05.12.2024 | 600,69 | 606,56 | 596,35 | 596,80 | -0,32% | 1.651.468,00 |
| 04.12.2024 | 603,20 | 604,28 | 596,76 | 598,71 | -0,56% | 1.615.839,00 |
| 03.12.2024 | 609,00 | 611,42 | 600,80 | 602,08 | 0,06% | 1.366.177,00 |
| 02.12.2024 | 609,00 | 611,91 | 601,30 | 601,71 | -1,13% | 1.728.305,00 |
| 29.11.2024 | 608,98 | 612,73 | 607,06 | 608,57 | 0,52% | 1.170.076,00 |