18,050€
8,73%
Echtzeit-Aktienkurs Goodman Group
Bid:
Ask:
Aktienkurse zur Goodman Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 17,95 | 18,20 | 17,95 | 18,05 | 8,73% | 60,00 |
| 22.12.2025 | 16,55 | 16,60 | 16,50 | 16,60 | 1,84% | - |
| 19.12.2025 | 16,20 | 16,35 | 16,20 | 16,30 | 0,62% | - |
| 18.12.2025 | 16,10 | 16,30 | 16,10 | 16,20 | 0,00% | - |
| 17.12.2025 | 16,30 | 16,35 | 16,20 | 16,20 | -2,70% | - |
| 16.12.2025 | 16,65 | 16,65 | 16,55 | 16,65 | -0,30% | - |
| 15.12.2025 | 16,75 | 16,80 | 16,65 | 16,70 | 0,60% | - |
| 12.12.2025 | 16,75 | 16,80 | 16,50 | 16,60 | -0,60% | - |
| 11.12.2025 | 16,60 | 16,70 | 16,60 | 16,70 | -1,47% | - |
| 10.12.2025 | 16,85 | 16,95 | 16,80 | 16,95 | 0,89% | - |
| 09.12.2025 | 16,75 | 16,80 | 16,75 | 16,80 | -1,47% | - |
| 08.12.2025 | 16,90 | 17,15 | 16,90 | 17,05 | 2,10% | 147,00 |
| 05.12.2025 | 16,75 | 16,75 | 16,70 | 16,70 | 0,30% | - |
| 04.12.2025 | 16,65 | 16,65 | 16,60 | 16,65 | -2,35% | - |
| 03.12.2025 | 17,00 | 17,10 | 16,95 | 17,05 | 0,59% | 117,00 |
| 02.12.2025 | 16,95 | 17,05 | 16,95 | 16,95 | 1,19% | 70,00 |
| 01.12.2025 | 16,70 | 16,80 | 16,70 | 16,75 | -0,30% | 22,00 |
| 28.11.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 0,60% | - |
| 27.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 26.11.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 2,45% | 323,00 |
| 25.11.2025 | 16,30 | 16,40 | 16,15 | 16,30 | -0,61% | 1,00 |
| 24.11.2025 | 16,40 | 16,45 | 16,40 | 16,40 | 1,23% | - |
| 21.11.2025 | 16,05 | 16,30 | 15,95 | 16,20 | -2,99% | - |
| 20.11.2025 | 16,75 | 16,75 | 16,70 | 16,70 | 1,83% | - |
| 19.11.2025 | 16,40 | 16,60 | 16,40 | 16,40 | 0,61% | - |
| 18.11.2025 | 16,15 | 16,40 | 16,10 | 16,30 | -1,21% | 67,00 |
| 17.11.2025 | 16,75 | 16,80 | 16,50 | 16,50 | -0,60% | - |
| 14.11.2025 | 16,55 | 16,65 | 16,40 | 16,60 | 0,61% | - |
| 13.11.2025 | 16,90 | 16,90 | 16,50 | 16,50 | -5,17% | 2,00 |
| 11.11.2025 | 17,35 | 17,50 | 17,30 | 17,40 | 0,58% | 2,00 |
| 10.11.2025 | 17,20 | 17,30 | 17,20 | 17,30 | 0,29% | - |
| 07.11.2025 | 17,35 | 17,50 | 17,00 | 17,25 | 0,58% | 16,00 |
| 06.11.2025 | 17,35 | 17,50 | 17,05 | 17,15 | -2,28% | 20,00 |
| 05.11.2025 | 17,65 | 17,65 | 17,55 | 17,55 | -3,84% | - |
| 04.11.2025 | 18,25 | 18,25 | 18,20 | 18,25 | -2,14% | - |
| 03.11.2025 | 18,65 | 18,90 | 18,60 | 18,65 | -0,27% | 6,00 |
| 31.10.2025 | 18,75 | 18,80 | 18,65 | 18,70 | 0,27% | - |
| 30.10.2025 | 18,70 | 18,75 | 18,60 | 18,65 | -1,58% | - |
| 29.10.2025 | 19,05 | 19,10 | 18,85 | 18,95 | -1,30% | 40,00 |
| 28.10.2025 | 19,05 | 19,25 | 19,05 | 19,20 | -1,03% | - |
| 27.10.2025 | 19,35 | 19,45 | 19,35 | 19,40 | 1,31% | - |
| 24.10.2025 | 19,15 | 19,15 | 19,05 | 19,15 | 0,00% | - |
| 23.10.2025 | 19,05 | 19,15 | 19,05 | 19,15 | 2,68% | - |
| 22.10.2025 | 18,85 | 18,90 | 18,65 | 18,65 | -2,61% | - |
| 21.10.2025 | 19,05 | 19,20 | 19,05 | 19,15 | 0,52% | 75,00 |
| 20.10.2025 | 18,85 | 19,05 | 18,85 | 19,05 | 1,87% | - |
| 17.10.2025 | 18,65 | 18,85 | 18,50 | 18,70 | -1,32% | 47,00 |
| 16.10.2025 | 19,15 | 19,25 | 18,95 | 18,95 | 3,84% | - |
| 15.10.2025 | 18,45 | 18,55 | 18,25 | 18,25 | -1,62% | 194,00 |
| 14.10.2025 | 18,35 | 18,55 | 18,25 | 18,55 | -0,80% | - |
| 13.10.2025 | 18,65 | 18,75 | 18,60 | 18,70 | 1,36% | - |
| 10.10.2025 | 18,95 | 18,95 | 18,35 | 18,45 | -2,64% | - |
| 09.10.2025 | 19,05 | 19,05 | 18,90 | 18,95 | -0,52% | - |
| 08.10.2025 | 19,00 | 19,05 | 18,95 | 19,05 | -0,26% | - |
| 07.10.2025 | 19,15 | 19,25 | 19,05 | 19,10 | -0,78% | - |
| 06.10.2025 | 19,15 | 19,25 | 19,15 | 19,25 | 0,52% | - |
| 03.10.2025 | 19,15 | 19,15 | 19,05 | 19,15 | 0,79% | - |
| 02.10.2025 | 19,05 | 19,05 | 18,95 | 19,00 | 1,88% | 450,00 |
| 01.10.2025 | 18,55 | 18,70 | 18,50 | 18,65 | -0,53% | 4,00 |
| 30.09.2025 | 18,45 | 18,75 | 18,25 | 18,75 | 2,46% | 752,00 |
| 29.09.2025 | 18,55 | 18,55 | 18,30 | 18,30 | 0,27% | - |
| 26.09.2025 | 18,45 | 18,45 | 18,10 | 18,25 | -1,08% | 920,00 |
| 25.09.2025 | 18,60 | 18,60 | 18,40 | 18,45 | -2,64% | - |
| 24.09.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,53% | - |
| 23.09.2025 | 18,85 | 19,00 | 18,80 | 18,85 | -1,05% | 2,00 |
| 22.09.2025 | 19,15 | 19,15 | 19,05 | 19,05 | -1,04% | - |
| 19.09.2025 | 19,15 | 19,35 | 19,10 | 19,25 | 0,52% | 50,00 |
| 18.09.2025 | 19,10 | 19,15 | 19,05 | 19,15 | 0,00% | - |
| 17.09.2025 | 19,25 | 19,40 | 19,15 | 19,15 | -1,54% | 1,00 |
| 16.09.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,51% | - |
| 15.09.2025 | 19,55 | 19,55 | 19,45 | 19,55 | 0,00% | - |
| 12.09.2025 | 19,55 | 19,70 | 19,45 | 19,55 | 1,30% | 26,00 |
| 11.09.2025 | 19,10 | 19,30 | 19,10 | 19,30 | 2,39% | - |
| 08.09.2025 | 18,75 | 18,85 | 18,75 | 18,85 | 1,07% | - |
| 05.09.2025 | 18,70 | 18,90 | 18,55 | 18,65 | 1,63% | 15,00 |
| 04.09.2025 | 18,30 | 18,35 | 18,15 | 18,35 | 1,38% | - |
| 03.09.2025 | 18,05 | 18,15 | 18,05 | 18,10 | -2,95% | - |
| 02.09.2025 | 18,75 | 18,75 | 18,55 | 18,65 | -1,58% | - |
| 01.09.2025 | 18,85 | 19,00 | 18,85 | 18,95 | -1,04% | 2,00 |
| 29.08.2025 | 19,25 | 19,25 | 19,15 | 19,15 | -1,54% | - |
| 28.08.2025 | 19,45 | 19,45 | 19,35 | 19,45 | 2,37% | - |
| 27.08.2025 | 18,95 | 19,05 | 18,95 | 19,00 | -0,26% | - |
| 26.08.2025 | 18,95 | 19,05 | 18,95 | 19,05 | 0,53% | - |
| 25.08.2025 | 18,85 | 18,95 | 18,85 | 18,95 | 0,00% | - |
| 22.08.2025 | 18,85 | 19,10 | 18,75 | 18,95 | -3,07% | 1,00 |
| 21.08.2025 | 19,55 | 19,55 | 19,45 | 19,55 | -2,49% | - |
| 20.08.2025 | 20,10 | 20,10 | 19,85 | 20,05 | 1,01% | - |
| 19.08.2025 | 20,00 | 20,05 | 19,85 | 19,85 | -0,25% | - |
| 18.08.2025 | 20,00 | 20,00 | 19,90 | 19,90 | 0,00% | - |
| 15.08.2025 | 20,05 | 20,05 | 19,90 | 19,90 | 0,00% | - |
| 14.08.2025 | 19,90 | 20,00 | 19,85 | 19,90 | 0,25% | - |
| 13.08.2025 | 19,75 | 19,85 | 19,65 | 19,85 | 0,51% | - |
| 12.08.2025 | 19,75 | 19,85 | 19,65 | 19,75 | 0,00% | - |
| 11.08.2025 | 19,75 | 19,85 | 19,75 | 19,75 | -0,75% | - |
| 08.08.2025 | 19,85 | 19,90 | 19,85 | 19,90 | 1,27% | - |
| 07.08.2025 | 19,80 | 19,85 | 19,65 | 19,65 | -1,01% | - |
| 06.08.2025 | 19,90 | 19,90 | 19,85 | 19,85 | 2,06% | - |
| 05.08.2025 | 19,55 | 19,55 | 19,35 | 19,45 | 0,52% | - |
| 04.08.2025 | 19,25 | 19,35 | 19,25 | 19,35 | 1,31% | - |
| 01.08.2025 | 19,55 | 19,55 | 19,05 | 19,10 | -3,05% | - |