605,880$
1,11%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 599,36 | 609,72 | 592,90 | 605,88 | 1,11% | 2.079.941,00 |
| 04.06.2025 | 604,67 | 606,33 | 598,72 | 599,21 | -0,77% | 1.289.766,00 |
| 03.06.2025 | 598,71 | 606,32 | 593,73 | 603,83 | 0,85% | 1.728.895,00 |
| 02.06.2025 | 597,00 | 599,17 | 592,17 | 598,72 | -0,29% | 1.220.570,00 |
| 30.05.2025 | 600,00 | 603,60 | 593,83 | 600,45 | -0,73% | 2.114.378,00 |
| 29.05.2025 | 609,10 | 610,00 | 598,30 | 604,86 | -0,59% | 1.731.655,00 |
| 28.05.2025 | 617,26 | 618,63 | 607,31 | 608,44 | -1,18% | 1.988.547,00 |
| 27.05.2025 | 605,90 | 617,67 | 604,95 | 615,73 | 2,87% | 2.319.194,00 |
| 23.05.2025 | 585,00 | 601,96 | 582,50 | 598,54 | 0,05% | 1.530.625,00 |
| 22.05.2025 | 592,63 | 602,20 | 592,51 | 598,23 | 0,80% | 1.935.172,00 |
| 21.05.2025 | 601,77 | 609,86 | 592,00 | 593,46 | -2,15% | 2.429.827,00 |
| 20.05.2025 | 607,84 | 611,55 | 603,01 | 606,52 | -0,94% | 1.595.529,00 |
| 19.05.2025 | 609,52 | 619,38 | 598,34 | 612,30 | -1,09% | 2.830.227,00 |
| 16.05.2025 | 617,25 | 620,79 | 613,56 | 619,03 | 0,51% | 2.002.931,00 |
| 15.05.2025 | 610,00 | 619,21 | 609,73 | 615,90 | 0,70% | 2.416.821,00 |
| 14.05.2025 | 603,80 | 615,00 | 602,50 | 611,60 | 1,29% | 2.841.721,00 |
| 13.05.2025 | 594,20 | 607,71 | 593,06 | 603,81 | 2,11% | 2.761.658,00 |
| 12.05.2025 | 596,26 | 603,37 | 588,08 | 591,34 | 4,27% | 3.508.318,00 |
| 09.05.2025 | 567,85 | 572,09 | 565,78 | 567,10 | 0,25% | 1.467.905,00 |
| 08.05.2025 | 559,00 | 572,16 | 558,21 | 565,70 | 2,50% | 1.939.592,00 |
| 07.05.2025 | 550,12 | 555,38 | 547,74 | 551,92 | 0,47% | 1.927.383,00 |
| 06.05.2025 | 549,50 | 557,44 | 547,06 | 549,36 | -1,82% | 2.875.620,00 |
| 05.05.2025 | 557,86 | 566,56 | 557,50 | 559,56 | -1,16% | 2.192.689,00 |
| 02.05.2025 | 561,27 | 569,78 | 559,70 | 566,10 | 2,22% | 2.879.075,00 |
| 01.05.2025 | 548,10 | 558,34 | 545,50 | 553,83 | 1,15% | 2.522.097,00 |
| 30.04.2025 | 537,18 | 549,52 | 531,45 | 547,55 | -0,25% | 2.222.948,00 |
| 29.04.2025 | 544,01 | 550,88 | 541,30 | 548,92 | 0,46% | 1.678.861,00 |
| 28.04.2025 | 544,86 | 554,50 | 542,47 | 546,40 | 0,28% | 1.438.604,00 |
| 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 |