19,450€
-0,51%
Echtzeit-Aktienkurs Goodman Group
Bid:
Ask:
Aktienkurse zur Goodman Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 19,55 | 19,55 | 19,35 | 19,45 | -0,51% | - |
| 03.07.2025 | 19,35 | 19,55 | 19,35 | 19,55 | -0,51% | - |
| 02.07.2025 | 19,55 | 19,65 | 19,45 | 19,65 | 3,15% | - |
| 01.07.2025 | 19,05 | 19,10 | 18,95 | 19,05 | -1,04% | - |
| 30.06.2025 | 19,25 | 19,25 | 19,15 | 19,25 | 1,58% | - |
| 27.06.2025 | 19,05 | 19,05 | 18,85 | 18,95 | -2,07% | - |
| 26.06.2025 | 19,25 | 19,35 | 19,25 | 19,35 | -1,02% | - |
| 25.06.2025 | 19,55 | 19,65 | 19,55 | 19,55 | 0,00% | - |
| 24.06.2025 | 19,50 | 19,55 | 19,45 | 19,55 | 0,51% | - |
| 23.06.2025 | 19,25 | 19,45 | 19,25 | 19,45 | 0,52% | - |
| 20.06.2025 | 19,55 | 19,60 | 19,35 | 19,35 | -0,51% | - |
| 19.06.2025 | 19,55 | 19,55 | 19,35 | 19,45 | 0,00% | - |
| 18.06.2025 | 19,45 | 19,55 | 19,35 | 19,45 | 1,83% | - |
| 17.06.2025 | 19,40 | 19,40 | 19,10 | 19,10 | 0,26% | 15,00 |
| 16.06.2025 | 19,15 | 19,35 | 19,05 | 19,05 | 2,42% | - |
| 13.06.2025 | 19,15 | 19,15 | 18,55 | 18,60 | -2,87% | 1.500,00 |
| 12.06.2025 | 19,15 | 19,30 | 18,95 | 19,15 | -2,05% | 7,00 |
| 11.06.2025 | 19,75 | 19,85 | 19,55 | 19,55 | 0,00% | - |
| 10.06.2025 | 19,55 | 19,65 | 19,45 | 19,55 | 1,30% | 202,00 |
| 09.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,26% | - |
| 06.06.2025 | 19,15 | 19,35 | 19,05 | 19,25 | 1,05% | - |
| 05.06.2025 | 19,15 | 19,25 | 19,00 | 19,05 | 0,00% | - |
| 04.06.2025 | 18,95 | 19,05 | 18,95 | 19,05 | 0,53% | - |
| 03.06.2025 | 18,75 | 19,00 | 18,75 | 18,95 | 1,61% | 19,00 |
| 02.06.2025 | 18,55 | 18,70 | 18,45 | 18,65 | 0,81% | 2,00 |
| 30.05.2025 | 18,55 | 18,55 | 18,30 | 18,50 | 0,82% | - |
| 29.05.2025 | 18,65 | 18,65 | 18,25 | 18,35 | -0,54% | - |
| 28.05.2025 | 18,75 | 18,75 | 18,40 | 18,45 | -1,07% | - |
| 27.05.2025 | 18,60 | 18,70 | 18,55 | 18,65 | -0,53% | - |
| 26.05.2025 | 18,75 | 18,85 | 18,70 | 18,75 | 1,08% | 1,00 |
| 23.05.2025 | 18,55 | 18,70 | 18,35 | 18,55 | 2,20% | 2,00 |
| 22.05.2025 | 18,20 | 18,25 | 18,05 | 18,15 | 0,00% | - |
| 21.05.2025 | 18,25 | 18,35 | 18,05 | 18,15 | -1,09% | - |
| 20.05.2025 | 18,45 | 18,45 | 18,30 | 18,35 | 0,00% | - |
| 19.05.2025 | 18,10 | 18,50 | 18,00 | 18,35 | -1,08% | 265,00 |
| 16.05.2025 | 18,25 | 18,55 | 18,20 | 18,55 | 4,51% | - |
| 15.05.2025 | 17,75 | 17,80 | 17,65 | 17,75 | -0,84% | - |
| 14.05.2025 | 18,00 | 18,10 | 17,85 | 17,90 | -1,92% | 7,00 |
| 13.05.2025 | 18,05 | 18,25 | 18,00 | 18,25 | -1,62% | - |
| 12.05.2025 | 18,35 | 18,65 | 18,35 | 18,55 | 4,21% | - |
| 09.05.2025 | 17,85 | 17,85 | 17,75 | 17,80 | 0,85% | - |
| 08.05.2025 | 17,65 | 17,80 | 17,55 | 17,65 | 0,57% | - |
| 07.05.2025 | 17,60 | 17,65 | 17,45 | 17,55 | 0,00% | - |
| 06.05.2025 | 17,55 | 17,65 | 17,45 | 17,55 | 0,00% | - |
| 05.05.2025 | 17,55 | 17,70 | 17,50 | 17,55 | -3,04% | 275,00 |
| 02.05.2025 | 17,85 | 18,15 | 17,85 | 18,10 | 7,10% | 52,00 |
| 30.04.2025 | 16,80 | 16,90 | 16,45 | 16,90 | 1,81% | - |
| 29.04.2025 | 16,60 | 16,65 | 16,45 | 16,60 | 1,22% | - |
| 28.04.2025 | 16,35 | 16,50 | 16,30 | 16,40 | -1,20% | - |
| 25.04.2025 | 16,50 | 16,60 | 16,40 | 16,60 | 0,91% | 209,00 |
| 24.04.2025 | 16,10 | 16,45 | 16,00 | 16,45 | 2,49% | 101,00 |
| 23.04.2025 | 16,05 | 16,35 | 16,00 | 16,05 | 2,88% | - |
| 22.04.2025 | 15,40 | 15,70 | 15,40 | 15,60 | -0,95% | - |
| 17.04.2025 | 15,75 | 15,90 | 15,60 | 15,75 | 2,61% | 27,00 |
| 16.04.2025 | 15,40 | 15,65 | 15,20 | 15,35 | -2,23% | - |
| 15.04.2025 | 15,60 | 15,80 | 15,60 | 15,70 | 0,00% | - |
| 14.04.2025 | 15,60 | 15,80 | 15,55 | 15,70 | 3,63% | 50,00 |
| 11.04.2025 | 15,00 | 15,20 | 14,70 | 15,15 | 0,66% | - |
| 10.04.2025 | 15,60 | 15,60 | 14,70 | 15,05 | -2,23% | - |
| 09.04.2025 | 13,97 | 15,54 | 13,97 | 15,39 | 9,64% | 718,00 |
| 08.04.2025 | 14,56 | 14,91 | 13,91 | 14,04 | -4,34% | 3,00 |
| 07.04.2025 | 14,42 | 15,41 | 14,25 | 14,68 | 0,05% | 12,00 |
| 04.04.2025 | 15,57 | 15,60 | 14,59 | 14,67 | -10,49% | 8,00 |
| 03.04.2025 | 16,64 | 16,83 | 16,36 | 16,39 | -6,63% | - |
| 02.04.2025 | 17,54 | 17,58 | 17,39 | 17,55 | 4,91% | - |
| 01.04.2025 | 16,87 | 17,05 | 16,61 | 16,73 | 2,37% | 2,00 |
| 31.03.2025 | 16,47 | 16,48 | 16,04 | 16,34 | 1,08% | 610,00 |
| 28.03.2025 | 17,09 | 17,15 | 16,07 | 16,17 | -9,04% | 1.180,00 |
| 27.03.2025 | 17,89 | 17,90 | 17,73 | 17,78 | -3,03% | - |
| 26.03.2025 | 18,49 | 18,52 | 18,22 | 18,33 | 0,44% | - |
| 25.03.2025 | 18,29 | 18,39 | 18,21 | 18,25 | -0,52% | 40,00 |
| 24.03.2025 | 18,19 | 18,41 | 18,04 | 18,35 | 0,82% | 5,00 |
| 21.03.2025 | 18,22 | 18,23 | 17,93 | 18,20 | -0,26% | 115,00 |
| 20.03.2025 | 18,34 | 18,36 | 18,14 | 18,25 | 1,01% | - |
| 19.03.2025 | 17,91 | 18,14 | 17,85 | 18,06 | -0,71% | - |
| 18.03.2025 | 18,27 | 18,29 | 18,08 | 18,19 | 0,44% | 1,00 |
| 17.03.2025 | 17,88 | 18,19 | 17,88 | 18,11 | 0,18% | 102,00 |
| 14.03.2025 | 17,93 | 18,11 | 17,85 | 18,08 | 2,15% | - |
| 13.03.2025 | 17,93 | 17,99 | 17,60 | 17,70 | -0,09% | 56,00 |
| 12.03.2025 | 17,56 | 17,80 | 17,51 | 17,72 | 1,85% | - |
| 11.03.2025 | 17,72 | 17,75 | 17,24 | 17,40 | -1,34% | - |
| 10.03.2025 | 17,99 | 18,02 | 17,50 | 17,63 | -1,44% | 13,00 |
| 07.03.2025 | 17,84 | 17,91 | 17,58 | 17,89 | -4,09% | 55,00 |
| 06.03.2025 | 18,87 | 18,87 | 18,59 | 18,65 | -0,99% | - |
| 05.03.2025 | 18,84 | 18,88 | 18,55 | 18,84 | 2,34% | 3,00 |
| 04.03.2025 | 18,70 | 18,70 | 18,34 | 18,41 | -1,70% | - |
| 03.03.2025 | 19,09 | 19,25 | 18,63 | 18,73 | 1,03% | 11,00 |
| 28.02.2025 | 18,55 | 18,62 | 18,40 | 18,53 | -2,51% | - |
| 27.02.2025 | 19,32 | 19,51 | 19,01 | 19,01 | -1,93% | 10,00 |
| 26.02.2025 | 19,57 | 19,66 | 19,36 | 19,39 | -1,70% | 25,00 |
| 25.02.2025 | 19,90 | 19,90 | 19,60 | 19,72 | -2,29% | - |
| 24.02.2025 | 20,35 | 20,40 | 20,19 | 20,19 | -3,35% | - |
| 21.02.2025 | 21,16 | 21,23 | 20,86 | 20,89 | 0,46% | - |
| 20.02.2025 | 20,83 | 20,87 | 20,73 | 20,79 | -3,10% | - |
| 18.02.2025 | 21,65 | 21,75 | 21,39 | 21,46 | 0,34% | - |
| 17.02.2025 | 21,40 | 21,60 | 21,18 | 21,38 | -0,77% | 3,00 |
| 14.02.2025 | 21,52 | 21,55 | 21,49 | 21,55 | -1,89% | - |
| 13.02.2025 | 21,66 | 21,96 | 21,61 | 21,96 | 0,71% | - |
| 12.02.2025 | 21,95 | 21,95 | 21,59 | 21,81 | 0,08% | - |
| 11.02.2025 | 21,80 | 22,00 | 21,74 | 21,79 | -0,93% | 77,00 |