826,040$
1,23%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 820,00 | 830,57 | 818,95 | 826,04 | 1,23% | 868.281,00 |
| 26.11.2025 | 805,84 | 819,58 | 805,00 | 816,01 | 1,71% | 1.862.897,00 |
| 25.11.2025 | 796,95 | 805,26 | 777,99 | 802,32 | 1,47% | 2.227.631,00 |
| 24.11.2025 | 778,64 | 793,99 | 775,36 | 790,71 | 2,20% | 2.137.322,00 |
| 20.11.2025 | 795,25 | 816,00 | 772,19 | 773,70 | -1,56% | 2.563.950,00 |
| 19.11.2025 | 776,40 | 787,87 | 775,00 | 785,99 | 1,25% | 1.512.743,00 |
| 18.11.2025 | 769,34 | 787,70 | 766,54 | 776,30 | 0,10% | 1.626.893,00 |
| 17.11.2025 | 789,00 | 796,73 | 770,50 | 775,56 | -3,72% | 1.714.647,00 |
| 13.11.2025 | 833,01 | 841,28 | 805,02 | 805,50 | -3,99% | 2.386.611,00 |
| 12.11.2025 | 814,13 | 840,00 | 814,13 | 838,97 | 3,54% | 2.830.366,00 |
| 11.11.2025 | 798,50 | 812,00 | 795,61 | 810,31 | 1,64% | 1.395.662,00 |
| 10.11.2025 | 796,08 | 806,36 | 788,80 | 797,20 | 1,38% | 1.687.070,00 |
| 07.11.2025 | 783,00 | 787,06 | 762,80 | 786,34 | -0,16% | 2.092.740,00 |
| 06.11.2025 | 793,09 | 798,20 | 777,00 | 787,58 | -0,69% | 1.555.347,00 |
| 05.11.2025 | 790,11 | 797,36 | 775,58 | 793,09 | 0,29% | 1.721.436,00 |
| 04.11.2025 | 778,66 | 806,00 | 773,00 | 790,83 | 0,68% | 1.890.432,00 |
| 03.11.2025 | 789,37 | 796,00 | 781,44 | 785,52 | -0,49% | 1.556.774,00 |
| 31.10.2025 | 784,80 | 791,72 | 783,00 | 789,37 | -0,10% | 1.317.220,00 |
| 30.10.2025 | 782,36 | 807,14 | 780,60 | 790,16 | 0,91% | 1.801.725,00 |
| 29.10.2025 | 790,53 | 800,49 | 778,82 | 783,06 | -1,14% | 2.063.530,00 |
| 28.10.2025 | 791,93 | 798,36 | 787,35 | 792,09 | 0,27% | 1.218.050,00 |
| 27.10.2025 | 789,10 | 796,71 | 787,01 | 789,99 | 0,78% | 1.626.801,00 |
| 24.10.2025 | 756,00 | 784,61 | 756,00 | 783,88 | 4,41% | 2.484.802,00 |
| 23.10.2025 | 748,00 | 755,00 | 744,66 | 750,78 | 0,83% | 1.608.038,00 |
| 22.10.2025 | 760,00 | 760,61 | 743,11 | 744,60 | -1,89% | 2.062.246,00 |
| 21.10.2025 | 758,47 | 765,30 | 758,27 | 758,98 | -0,57% | 1.700.825,00 |
| 20.10.2025 | 757,00 | 766,42 | 752,88 | 763,32 | 1,67% | 1.802.997,00 |
| 17.10.2025 | 757,58 | 758,94 | 740,01 | 750,77 | -0,97% | 2.814.791,00 |
| 16.10.2025 | 769,58 | 781,44 | 752,41 | 758,09 | -1,28% | 3.136.222,00 |
| 15.10.2025 | 778,62 | 782,49 | 762,66 | 767,93 | -0,37% | 3.093.653,00 |
| 14.10.2025 | 765,25 | 786,57 | 742,46 | 770,76 | -2,04% | 4.665.549,00 |
| 13.10.2025 | 778,00 | 791,05 | 777,88 | 786,78 | 2,93% | 2.654.369,00 |
| 10.10.2025 | 783,89 | 791,66 | 764,00 | 764,36 | -2,00% | 2.444.804,00 |
| 09.10.2025 | 779,22 | 782,91 | 771,35 | 779,96 | 0,44% | 1.565.932,00 |
| 08.10.2025 | 792,30 | 795,00 | 774,34 | 776,51 | -1,66% | 1.889.333,00 |
| 07.10.2025 | 799,14 | 805,32 | 781,39 | 789,65 | -0,89% | 1.540.507,00 |
| 06.10.2025 | 795,00 | 802,50 | 780,05 | 796,78 | 2,23% | 1.583.157,00 |
| 02.10.2025 | 788,24 | 791,00 | 772,45 | 779,38 | -0,78% | 1.551.882,00 |
| 01.10.2025 | 794,67 | 796,28 | 783,23 | 785,51 | -1,36% | 1.785.837,00 |
| 30.09.2025 | 805,34 | 809,62 | 786,45 | 796,35 | -0,97% | 2.403.553,00 |
| 29.09.2025 | 808,17 | 808,84 | 797,98 | 804,12 | 0,20% | 1.044.747,00 |
| 26.09.2025 | 797,00 | 809,50 | 795,13 | 802,51 | 0,98% | 1.343.044,00 |
| 25.09.2025 | 785,50 | 798,18 | 782,01 | 794,76 | 0,29% | 1.406.152,00 |
| 24.09.2025 | 809,00 | 812,84 | 792,34 | 792,43 | -1,72% | 1.335.101,00 |
| 23.09.2025 | 806,74 | 825,25 | 802,00 | 806,32 | 0,09% | 1.755.872,00 |
| 22.09.2025 | 800,25 | 806,03 | 797,54 | 805,56 | 0,07% | 1.149.723,00 |
| 19.09.2025 | 804,26 | 809,66 | 797,36 | 805,00 | 0,09% | 3.693.260,00 |
| 18.09.2025 | 795,73 | 807,28 | 792,40 | 804,31 | 1,27% | 1.454.194,00 |
| 17.09.2025 | 788,14 | 798,57 | 785,23 | 794,22 | 1,11% | 1.800.120,00 |
| 16.09.2025 | 788,48 | 790,01 | 779,69 | 785,53 | -0,16% | 1.507.303,00 |
| 15.09.2025 | 783,77 | 792,38 | 781,44 | 786,76 | 0,86% | 1.244.870,00 |
| 12.09.2025 | 783,31 | 787,03 | 776,26 | 780,06 | -0,60% | 1.098.986,00 |
| 11.09.2025 | 771,90 | 793,17 | 771,35 | 784,73 | 1,97% | 2.004.683,00 |
| 10.09.2025 | 761,83 | 774,47 | 761,63 | 769,58 | 0,74% | 1.920.754,00 |
| 09.09.2025 | 741,30 | 765,62 | 738,54 | 763,92 | 2,97% | 2.483.446,00 |
| 08.09.2025 | 740,03 | 743,54 | 733,57 | 741,85 | 0,49% | 1.381.011,00 |
| 05.09.2025 | 750,00 | 757,35 | 727,15 | 738,21 | -1,43% | 1.807.477,00 |
| 04.09.2025 | 733,50 | 748,91 | 731,17 | 748,90 | 2,51% | 1.748.999,00 |
| 03.09.2025 | 728,20 | 732,02 | 722,30 | 730,56 | -0,04% | 1.301.353,00 |
| 02.09.2025 | 736,39 | 736,39 | 721,16 | 730,85 | -1,93% | 2.193.269,00 |
| 29.08.2025 | 746,71 | 748,92 | 738,90 | 745,25 | -0,79% | 1.467.307,00 |
| 28.08.2025 | 750,66 | 753,33 | 746,99 | 751,22 | 0,21% | 1.402.424,00 |
| 27.08.2025 | 745,60 | 753,00 | 745,02 | 749,67 | 0,10% | 1.521.398,00 |
| 26.08.2025 | 737,68 | 749,16 | 733,86 | 748,95 | 1,38% | 1.485.518,00 |
| 25.08.2025 | 741,13 | 746,50 | 738,33 | 738,79 | -0,42% | 1.340.986,00 |
| 22.08.2025 | 718,75 | 744,84 | 718,58 | 741,89 | 3,62% | 1.942.100,00 |
| 21.08.2025 | 717,50 | 719,22 | 712,97 | 715,95 | -0,66% | 1.018.564,00 |
| 20.08.2025 | 721,20 | 722,25 | 705,55 | 720,68 | -0,10% | 1.759.886,00 |
| 19.08.2025 | 728,28 | 730,00 | 717,73 | 721,38 | -1,31% | 1.550.079,00 |
| 18.08.2025 | 729,15 | 731,61 | 723,87 | 730,96 | 0,03% | 1.152.284,00 |
| 15.08.2025 | 749,05 | 749,05 | 729,18 | 730,72 | -2,21% | 1.619.811,00 |
| 14.08.2025 | 741,20 | 748,16 | 737,00 | 747,20 | 0,34% | 1.363.657,00 |
| 13.08.2025 | 745,70 | 748,91 | 732,61 | 744,69 | 0,18% | 1.856.323,00 |
| 12.08.2025 | 728,94 | 748,14 | 724,35 | 743,38 | 3,36% | 2.411.233,00 |
| 11.08.2025 | 722,23 | 723,84 | 715,74 | 719,24 | -0,28% | 1.269.478,00 |
| 08.08.2025 | 724,76 | 728,00 | 718,65 | 721,27 | 0,21% | 1.265.926,00 |
| 07.08.2025 | 730,62 | 732,94 | 717,61 | 719,74 | -0,69% | 1.380.482,00 |
| 06.08.2025 | 723,45 | 728,30 | 722,00 | 724,74 | 0,53% | 1.474.684,00 |
| 05.08.2025 | 727,00 | 729,40 | 714,55 | 720,91 | -0,71% | 1.686.036,00 |
| 04.08.2025 | 715,20 | 726,79 | 715,20 | 726,03 | 2,32% | 1.750.535,00 |
| 01.08.2025 | 710,51 | 714,52 | 694,05 | 709,57 | -1,94% | 2.991.629,00 |
| 31.07.2025 | 726,78 | 734,04 | 720,44 | 723,59 | -0,98% | 2.217.254,00 |
| 30.07.2025 | 731,53 | 737,88 | 723,18 | 730,75 | -0,17% | 1.802.895,00 |
| 29.07.2025 | 725,96 | 734,13 | 722,42 | 731,98 | 1,15% | 2.131.456,00 |
| 28.07.2025 | 728,00 | 732,52 | 722,17 | 723,65 | -0,73% | 1.459.359,00 |
| 25.07.2025 | 721,50 | 729,89 | 718,35 | 728,98 | 1,36% | 1.849.232,00 |
| 24.07.2025 | 718,93 | 725,77 | 714,73 | 719,18 | 0,23% | 1.974.746,00 |
| 23.07.2025 | 702,00 | 719,01 | 701,50 | 717,52 | 2,44% | 2.395.697,00 |
| 22.07.2025 | 703,66 | 706,49 | 691,88 | 700,41 | -0,79% | 1.978.860,00 |
| 21.07.2025 | 709,14 | 712,76 | 704,35 | 706,00 | -0,32% | 2.006.467,00 |
| 18.07.2025 | 707,06 | 710,29 | 698,39 | 708,26 | 0,34% | 1.925.396,00 |
| 17.07.2025 | 706,28 | 717,45 | 704,28 | 705,84 | -0,42% | 2.046.053,00 |
| 16.07.2025 | 708,50 | 709,78 | 691,30 | 708,82 | 0,90% | 3.323.219,00 |
| 15.07.2025 | 713,30 | 714,69 | 700,04 | 702,51 | -1,51% | 1.981.228,00 |
| 14.07.2025 | 704,74 | 713,43 | 702,13 | 713,30 | 1,18% | 1.909.262,00 |
| 11.07.2025 | 703,59 | 706,00 | 700,23 | 704,95 | -0,59% | 1.682.060,00 |
| 10.07.2025 | 696,74 | 710,38 | 696,45 | 709,12 | 1,80% | 1.733.788,00 |
| 09.07.2025 | 704,34 | 704,34 | 694,71 | 696,56 | -0,10% | 1.763.664,00 |
| 08.07.2025 | 710,72 | 711,19 | 693,77 | 697,28 | -1,92% | 3.100.706,00 |
| 07.07.2025 | 720,99 | 723,97 | 706,34 | 710,93 | -1,76% | 2.863.715,00 |