625,940$
2,11%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 607,68 | 612,25 | 603,28 | 605,43 | -0,01% | 1.424.558,00 |
| 26.11.2024 | 600,13 | 607,19 | 593,00 | 605,50 | 0,41% | 2.744.064,00 |
| 25.11.2024 | 608,79 | 611,30 | 598,83 | 603,03 | 0,04% | 2.894.489,00 |
| 22.11.2024 | 596,79 | 603,94 | 594,44 | 602,78 | 3,58% | 1.733.107,00 |
| 20.11.2024 | 584,76 | 587,80 | 576,62 | 581,93 | 0,09% | 1.523.962,00 |
| 19.11.2024 | 579,95 | 584,76 | 575,51 | 581,38 | -1,12% | 2.004.008,00 |
| 18.11.2024 | 594,81 | 595,07 | 584,72 | 587,99 | -0,94% | 1.844.689,00 |
| 15.11.2024 | 591,06 | 595,14 | 587,09 | 593,54 | 0,84% | 2.003.108,00 |
| 14.11.2024 | 599,17 | 601,53 | 586,24 | 588,61 | -0,94% | 1.668.251,00 |
| 13.11.2024 | 595,05 | 603,55 | 592,65 | 594,22 | 0,28% | 1.739.965,00 |
| 12.11.2024 | 600,27 | 602,09 | 591,47 | 592,59 | -1,62% | 2.183.400,00 |
| 11.11.2024 | 598,30 | 607,15 | 596,16 | 602,34 | 2,22% | 2.504.989,00 |
| 08.11.2024 | 586,42 | 595,15 | 581,30 | 589,26 | 1,22% | 2.707.185,00 |
| 07.11.2024 | 590,00 | 595,00 | 581,52 | 582,17 | -2,32% | 4.465.914,00 |
| 06.11.2024 | 567,30 | 598,60 | 566,10 | 595,98 | 13,10% | 7.905.867,00 |
| 05.11.2024 | 513,00 | 527,46 | 512,60 | 526,96 | 3,03% | 2.083.478,00 |
| 04.11.2024 | 518,00 | 518,05 | 510,51 | 511,47 | -1,52% | 1.734.722,00 |
| 01.11.2024 | 520,00 | 526,64 | 517,04 | 519,35 | 0,30% | 1.416.174,00 |
| 31.10.2024 | 522,44 | 525,00 | 514,53 | 517,79 | -1,26% | 1.702.588,00 |
| 30.10.2024 | 523,40 | 530,78 | 523,07 | 524,40 | 0,02% | 1.242.061,00 |
| 29.10.2024 | 521,18 | 527,24 | 521,00 | 524,28 | 0,13% | 1.247.477,00 |
| 28.10.2024 | 515,40 | 524,59 | 514,97 | 523,58 | 2,14% | 1.683.065,00 |
| 25.10.2024 | 528,05 | 528,80 | 510,74 | 512,60 | -2,27% | 1.593.993,00 |
| 24.10.2024 | 519,00 | 525,00 | 518,20 | 524,50 | 1,41% | 2.047.410,00 |
| 23.10.2024 | 515,80 | 520,00 | 513,40 | 517,20 | -0,21% | 1.252.393,00 |
| 22.10.2024 | 515,61 | 519,63 | 512,94 | 518,30 | 0,10% | 1.566.355,00 |
| 21.10.2024 | 528,00 | 529,85 | 517,00 | 517,80 | -2,02% | 1.733.915,00 |
| 18.10.2024 | 529,39 | 530,77 | 526,87 | 528,50 | -0,09% | 1.762.120,00 |
| 17.10.2024 | 531,24 | 535,29 | 528,23 | 529,00 | -0,16% | 2.094.919,00 |
| 16.10.2024 | 530,00 | 536,22 | 525,97 | 529,86 | 1,43% | 2.632.679,00 |
| 15.10.2024 | 538,80 | 540,51 | 515,51 | 522,38 | -0,07% | 4.496.088,00 |
| 14.10.2024 | 517,65 | 523,07 | 515,51 | 522,75 | 1,25% | 2.083.004,00 |
| 11.10.2024 | 508,00 | 517,97 | 507,80 | 516,30 | 2,50% | 2.384.538,00 |
| 10.10.2024 | 506,31 | 506,80 | 499,59 | 503,72 | -0,29% | 1.300.086,00 |
| 09.10.2024 | 498,20 | 506,27 | 495,25 | 505,18 | 1,73% | 1.635.421,00 |
| 08.10.2024 | 497,00 | 498,34 | 492,78 | 496,57 | 0,39% | 1.287.460,00 |
| 07.10.2024 | 494,63 | 499,01 | 490,79 | 494,62 | -0,11% | 1.162.790,00 |
| 04.10.2024 | 495,64 | 496,31 | 486,00 | 495,16 | 1,86% | 1.713.515,00 |
| 03.10.2024 | 489,93 | 490,51 | 484,20 | 486,10 | -1,20% | 1.273.227,00 |
| 02.10.2024 | 491,17 | 494,86 | 487,95 | 491,99 | 0,37% | 1.038.705,00 |
| 01.10.2024 | 494,58 | 494,58 | 484,61 | 490,17 | -1,00% | 1.490.590,00 |
| 30.09.2024 | 495,97 | 496,52 | 488,90 | 495,11 | -0,68% | 1.530.657,00 |
| 27.09.2024 | 498,97 | 505,40 | 495,86 | 498,51 | 0,32% | 1.402.979,00 |
| 26.09.2024 | 494,00 | 498,40 | 492,48 | 496,92 | 1,18% | 1.370.273,00 |
| 25.09.2024 | 498,50 | 502,00 | 490,39 | 491,14 | -1,38% | 1.570.699,00 |
| 24.09.2024 | 497,59 | 499,56 | 494,10 | 498,02 | 0,12% | 1.021.868,00 |
| 23.09.2024 | 498,21 | 501,40 | 495,22 | 497,41 | -0,20% | 933.985,00 |
| 20.09.2024 | 500,19 | 502,05 | 495,48 | 498,43 | -1,07% | 4.033.099,00 |
| 19.09.2024 | 494,74 | 506,41 | 493,46 | 503,83 | 3,97% | 2.663.757,00 |
| 18.09.2024 | 485,40 | 492,99 | 481,77 | 484,58 | -0,17% | 1.484.538,00 |
| 17.09.2024 | 488,00 | 489,73 | 481,80 | 485,39 | 0,05% | 1.418.199,00 |
| 16.09.2024 | 481,43 | 487,38 | 479,49 | 485,16 | 1,29% | 1.475.164,00 |
| 13.09.2024 | 475,99 | 482,10 | 475,50 | 478,99 | 1,04% | 1.689.707,00 |
| 12.09.2024 | 471,30 | 474,34 | 465,40 | 474,06 | 0,61% | 1.462.168,00 |
| 11.09.2024 | 463,98 | 471,89 | 457,48 | 471,17 | 0,86% | 2.415.858,00 |
| 10.09.2024 | 489,13 | 489,20 | 461,57 | 467,13 | -4,39% | 3.509.868,00 |
| 09.09.2024 | 485,53 | 494,28 | 483,39 | 488,57 | 1,87% | 1.626.697,00 |
| 06.09.2024 | 486,60 | 495,41 | 477,06 | 479,61 | -1,70% | 1.931.975,00 |
| 05.09.2024 | 493,58 | 495,77 | 483,07 | 487,88 | -0,56% | 1.823.908,00 |
| 04.09.2024 | 486,70 | 496,20 | 486,70 | 490,64 | 0,65% | 1.487.274,00 |
| 03.09.2024 | 507,47 | 509,70 | 485,40 | 487,46 | -4,47% | 2.351.101,00 |
| 30.08.2024 | 507,83 | 511,19 | 505,17 | 510,25 | 0,03% | 1.839.064,00 |
| 29.08.2024 | 506,00 | 513,24 | 501,14 | 510,10 | 1,35% | 1.561.173,00 |
| 28.08.2024 | 506,60 | 508,37 | 498,47 | 503,33 | -0,77% | 1.540.192,00 |
| 27.08.2024 | 507,84 | 511,48 | 506,59 | 507,26 | -0,12% | 969.361,00 |
| 26.08.2024 | 512,34 | 513,50 | 505,32 | 507,87 | -0,30% | 1.083.585,00 |
| 23.08.2024 | 502,75 | 512,44 | 499,85 | 509,42 | 2,34% | 1.725.064,00 |