785,510$
-1,36%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2025 | 715,91 | 726,00 | 713,40 | 723,68 | 1,09% | 1.502.041,00 |
| 02.07.2025 | 708,80 | 718,73 | 705,08 | 715,89 | 1,33% | 2.906.509,00 |
| 01.07.2025 | 708,00 | 713,01 | 700,61 | 706,46 | -0,18% | 3.300.971,00 |
| 30.06.2025 | 714,27 | 714,30 | 702,95 | 707,75 | 2,45% | 3.976.416,00 |
| 27.06.2025 | 691,00 | 694,20 | 685,39 | 690,81 | 0,53% | 3.650.514,00 |
| 26.06.2025 | 670,62 | 689,33 | 670,51 | 687,16 | 2,58% | 2.849.509,00 |
| 25.06.2025 | 664,60 | 670,12 | 660,78 | 669,87 | 1,17% | 1.566.692,00 |
| 24.06.2025 | 654,45 | 663,77 | 653,23 | 662,11 | 2,35% | 2.307.810,00 |
| 23.06.2025 | 639,26 | 647,42 | 630,01 | 646,88 | 0,95% | 2.020.840,00 |
| 20.06.2025 | 638,83 | 642,64 | 636,69 | 640,80 | 0,88% | 4.115.367,00 |
| 18.06.2025 | 624,51 | 639,88 | 623,65 | 635,24 | 1,70% | 2.423.106,00 |
| 17.06.2025 | 624,70 | 631,67 | 623,00 | 624,64 | -0,51% | 1.479.255,00 |
| 16.06.2025 | 619,00 | 632,27 | 618,00 | 627,85 | 2,33% | 1.870.396,00 |
| 13.06.2025 | 616,05 | 620,12 | 609,59 | 613,54 | -1,85% | 1.675.102,00 |
| 12.06.2025 | 621,00 | 626,01 | 615,80 | 625,11 | 0,15% | 1.634.667,00 |
| 11.06.2025 | 617,18 | 629,84 | 614,59 | 624,17 | 1,51% | 2.063.555,00 |
| 10.06.2025 | 613,00 | 616,55 | 609,31 | 614,87 | 0,22% | 1.376.484,00 |
| 09.06.2025 | 615,38 | 619,10 | 611,01 | 613,52 | -0,08% | 1.610.717,00 |
| 06.06.2025 | 613,00 | 621,38 | 610,00 | 614,00 | 1,34% | 1.676.062,00 |
| 05.06.2025 | 600,00 | 609,72 | 592,90 | 605,88 | 1,11% | 2.088.546,00 |
| 04.06.2025 | 605,48 | 606,33 | 598,72 | 599,21 | -0,77% | 1.295.143,00 |
| 03.06.2025 | 600,00 | 606,32 | 593,73 | 603,83 | 0,85% | 1.730.268,00 |
| 02.06.2025 | 598,60 | 599,17 | 592,17 | 598,72 | -0,29% | 1.221.389,00 |
| 30.05.2025 | 600,00 | 603,60 | 593,83 | 600,45 | -0,73% | 2.129.871,00 |
| 29.05.2025 | 608,52 | 610,00 | 598,30 | 604,86 | -0,59% | 1.736.459,00 |
| 28.05.2025 | 617,28 | 618,63 | 607,31 | 608,44 | -1,18% | 2.001.916,00 |
| 27.05.2025 | 605,90 | 617,67 | 604,95 | 615,73 | 2,87% | 2.364.692,00 |
| 23.05.2025 | 585,00 | 601,96 | 582,50 | 598,54 | 0,05% | 1.530.625,00 |
| 22.05.2025 | 592,55 | 602,20 | 592,51 | 598,23 | 0,80% | 1.939.565,00 |
| 21.05.2025 | 601,80 | 609,86 | 592,00 | 593,46 | -2,15% | 2.635.920,00 |
| 20.05.2025 | 607,75 | 611,55 | 603,01 | 606,52 | -0,94% | 1.602.046,00 |
| 19.05.2025 | 609,19 | 619,38 | 598,34 | 612,30 | -1,09% | 2.842.072,00 |
| 16.05.2025 | 616,95 | 620,79 | 613,56 | 619,03 | 0,51% | 2.021.766,00 |
| 15.05.2025 | 609,73 | 619,21 | 609,73 | 615,90 | 0,70% | 2.428.097,00 |
| 14.05.2025 | 603,80 | 615,00 | 602,50 | 611,60 | 1,29% | 2.874.409,00 |
| 13.05.2025 | 593,30 | 607,71 | 593,06 | 603,81 | 2,11% | 2.765.786,00 |
| 12.05.2025 | 596,26 | 603,37 | 588,08 | 591,34 | 4,27% | 3.527.740,00 |
| 09.05.2025 | 570,25 | 572,09 | 565,78 | 567,10 | 0,25% | 1.522.728,00 |