17,450€
-3,06%
Echtzeit-Aktienkurs Goodman Group
Bid:
Ask:
Aktienkurse zur Goodman Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 17,95 | 18,05 | 17,95 | 18,00 | -5,01% | - |
| 18.08.2026 | 18,95 | 18,95 | 18,80 | 18,95 | 3,84% | 1,00 |
| 17.08.2026 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 14.08.2026 | 18,25 | 18,30 | 18,25 | 18,25 | -0,82% | - |
| 13.08.2026 | 18,35 | 18,40 | 18,35 | 18,40 | 1,66% | - |
| 12.08.2026 | 18,05 | 18,15 | 18,05 | 18,10 | -1,63% | - |
| 11.08.2026 | 18,40 | 18,45 | 18,35 | 18,40 | 0,82% | - |
| 10.08.2026 | 18,25 | 18,25 | 18,25 | 18,25 | -0,54% | - |
| 07.08.2026 | 18,30 | 18,40 | 18,30 | 18,35 | -0,54% | - |
| 06.08.2026 | 18,45 | 18,45 | 18,35 | 18,45 | -1,34% | - |
| 05.08.2026 | 18,85 | 18,85 | 18,60 | 18,70 | 0,27% | 10,00 |
| 04.08.2026 | 18,45 | 18,65 | 18,45 | 18,65 | 2,75% | - |
| 03.08.2026 | 18,15 | 18,20 | 17,90 | 18,15 | -0,55% | 82,00 |
| 31.07.2026 | 18,30 | 18,35 | 18,15 | 18,25 | 1,96% | - |
| 30.07.2026 | 17,65 | 17,90 | 17,65 | 17,90 | 0,56% | - |
| 29.07.2026 | 17,80 | 17,85 | 17,60 | 17,80 | -2,20% | 201,00 |
| 28.07.2026 | 18,15 | 18,25 | 18,15 | 18,20 | 1,39% | - |
| 27.07.2026 | 18,15 | 18,15 | 17,95 | 17,95 | 1,13% | - |
| 24.07.2026 | 17,60 | 17,75 | 17,60 | 17,75 | -1,11% | - |
| 23.07.2026 | 18,15 | 18,15 | 17,90 | 17,95 | 0,56% | 2,00 |
| 22.07.2026 | 17,85 | 18,00 | 17,75 | 17,85 | -0,56% | 80,00 |
| 21.07.2026 | 17,95 | 17,95 | 17,90 | 17,95 | 0,28% | - |
| 20.07.2026 | 17,90 | 17,95 | 17,85 | 17,90 | 0,28% | - |
| 17.07.2026 | 17,85 | 17,90 | 17,80 | 17,85 | 0,56% | - |
| 16.07.2026 | 17,75 | 17,80 | 17,70 | 17,75 | -0,84% | - |
| 15.07.2026 | 17,90 | 17,95 | 17,90 | 17,90 | 0,00% | - |
| 14.07.2026 | 17,80 | 17,90 | 17,75 | 17,90 | -0,28% | - |
| 13.07.2026 | 18,25 | 18,25 | 17,95 | 17,95 | -1,10% | 221,00 |
| 10.07.2026 | 18,05 | 18,20 | 18,05 | 18,15 | -0,55% | - |
| 09.07.2026 | 18,15 | 18,25 | 18,10 | 18,25 | 0,00% | 6,00 |
| 08.07.2026 | 18,35 | 18,35 | 18,15 | 18,25 | -1,08% | - |
| 07.07.2026 | 18,55 | 18,55 | 18,45 | 18,45 | -1,07% | - |
| 06.07.2026 | 18,70 | 18,70 | 18,60 | 18,65 | 0,27% | 65,00 |
| 03.07.2026 | 18,65 | 18,65 | 18,60 | 18,60 | 0,81% | - |
| 02.07.2026 | 18,55 | 18,55 | 18,45 | 18,45 | -2,12% | - |
| 01.07.2026 | 18,85 | 18,90 | 18,80 | 18,85 | -2,58% | 2,00 |
| 30.06.2026 | 19,25 | 19,35 | 19,10 | 19,35 | 0,00% | 75,00 |
| 29.06.2026 | 19,35 | 19,35 | 19,35 | 19,35 | -0,51% | - |
| 26.06.2026 | 19,35 | 19,55 | 19,35 | 19,45 | 0,00% | - |
| 25.06.2026 | 19,45 | 19,55 | 19,35 | 19,45 | 1,30% | - |
| 24.06.2026 | 19,35 | 19,35 | 19,20 | 19,20 | -0,26% | 1,00 |
| 23.06.2026 | 19,25 | 19,30 | 19,15 | 19,25 | -0,26% | 2,00 |
| 22.06.2026 | 19,25 | 19,35 | 19,25 | 19,30 | -0,77% | - |
| 19.06.2026 | 19,35 | 19,45 | 19,35 | 19,45 | -2,99% | - |
| 18.06.2026 | 19,75 | 20,05 | 19,75 | 20,05 | 0,75% | 350,00 |
| 17.06.2026 | 20,05 | 20,05 | 19,90 | 19,90 | 1,79% | - |
| 16.06.2026 | 19,65 | 19,65 | 19,50 | 19,55 | -0,51% | 1,00 |
| 15.06.2026 | 19,55 | 19,75 | 19,45 | 19,65 | 3,15% | 301,00 |
| 12.06.2026 | 19,05 | 19,20 | 19,05 | 19,05 | 0,79% | - |
| 11.06.2026 | 18,75 | 18,90 | 18,65 | 18,90 | -0,79% | - |
| 10.06.2026 | 19,15 | 19,25 | 19,00 | 19,05 | 1,33% | - |
| 09.06.2026 | 19,15 | 19,15 | 18,75 | 18,80 | -0,53% | - |
| 05.06.2026 | 19,10 | 19,15 | 18,85 | 18,90 | -0,79% | - |
| 04.06.2026 | 19,15 | 19,15 | 19,05 | 19,05 | -3,30% | - |
| 03.06.2026 | 19,65 | 19,70 | 19,65 | 19,70 | 1,29% | - |
| 02.06.2026 | 19,55 | 19,55 | 19,45 | 19,45 | -0,51% | - |
| 01.06.2026 | 19,55 | 19,55 | 19,55 | 19,55 | 1,03% | - |
| 29.05.2026 | 19,35 | 19,35 | 19,25 | 19,35 | 2,11% | - |
| 28.05.2026 | 18,95 | 18,95 | 18,80 | 18,95 | 0,00% | - |
| 27.05.2026 | 19,05 | 19,05 | 18,95 | 18,95 | 3,27% | - |
| 26.05.2026 | 18,35 | 18,45 | 18,20 | 18,35 | -1,08% | 2,00 |
| 25.05.2026 | 18,55 | 18,55 | 18,45 | 18,55 | -0,54% | - |
| 22.05.2026 | 18,60 | 18,65 | 18,55 | 18,65 | -2,10% | - |
| 21.05.2026 | 19,00 | 19,05 | 18,85 | 19,05 | 3,25% | - |
| 20.05.2026 | 18,30 | 18,45 | 18,30 | 18,45 | -1,60% | - |
| 19.05.2026 | 18,75 | 18,80 | 18,60 | 18,75 | 0,54% | 1,00 |
| 18.05.2026 | 18,55 | 18,75 | 18,50 | 18,65 | -3,37% | - |
| 15.05.2026 | 19,25 | 19,35 | 19,15 | 19,30 | -0,26% | - |
| 14.05.2026 | 19,45 | 19,45 | 19,35 | 19,35 | 2,11% | - |
| 12.05.2026 | 18,95 | 18,95 | 18,85 | 18,95 | 0,00% | - |
| 11.05.2026 | 18,95 | 19,00 | 18,90 | 18,95 | 1,07% | 55,00 |
| 08.05.2026 | 18,65 | 18,75 | 18,60 | 18,75 | -0,53% | 4,00 |
| 07.05.2026 | 19,05 | 19,15 | 18,85 | 18,85 | -1,05% | - |
| 06.05.2026 | 18,95 | 19,05 | 18,95 | 19,05 | 4,38% | - |
| 05.05.2026 | 18,15 | 18,25 | 18,00 | 18,25 | 0,00% | 1,00 |
| 04.05.2026 | 18,35 | 18,50 | 18,15 | 18,25 | -0,54% | 2,00 |
| 30.04.2026 | 18,05 | 18,45 | 18,05 | 18,35 | 4,56% | - |
| 29.04.2026 | 17,65 | 17,75 | 17,55 | 17,55 | 0,29% | - |
| 28.04.2026 | 17,50 | 17,50 | 17,45 | 17,50 | -1,96% | - |
| 27.04.2026 | 17,80 | 17,85 | 17,75 | 17,85 | 0,85% | - |
| 24.04.2026 | 17,65 | 17,70 | 17,50 | 17,70 | -0,84% | 220,00 |
| 23.04.2026 | 17,85 | 18,00 | 17,75 | 17,85 | -1,65% | 2,00 |
| 22.04.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 0,00% | - |
| 21.04.2026 | 18,35 | 18,35 | 18,15 | 18,15 | 0,83% | - |
| 20.04.2026 | 18,00 | 18,05 | 17,90 | 18,00 | -0,83% | 147,00 |
| 17.04.2026 | 17,95 | 18,15 | 17,95 | 18,15 | 2,25% | - |
| 16.04.2026 | 17,80 | 17,85 | 17,75 | 17,75 | 2,31% | - |
| 15.04.2026 | 17,20 | 17,40 | 17,20 | 17,35 | 1,17% | - |
| 14.04.2026 | 17,00 | 17,20 | 17,00 | 17,15 | 3,31% | - |
| 13.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,06% | - |
| 10.04.2026 | 16,95 | 16,95 | 16,90 | 16,95 | 0,00% | - |
| 09.04.2026 | 16,80 | 16,95 | 16,70 | 16,95 | 0,00% | - |
| 08.04.2026 | 17,00 | 17,00 | 16,85 | 16,95 | 7,28% | - |
| 07.04.2026 | 15,80 | 15,90 | 15,75 | 15,80 | 0,00% | - |
| 02.04.2026 | 15,60 | 15,80 | 15,55 | 15,80 | 0,96% | - |
| 01.04.2026 | 15,60 | 15,65 | 15,60 | 15,65 | 1,62% | - |
| 31.03.2026 | 15,40 | 15,50 | 15,30 | 15,40 | 2,67% | 1,00 |
| 30.03.2026 | 14,95 | 15,10 | 14,95 | 15,00 | 0,67% | - |
| 27.03.2026 | 15,15 | 15,20 | 14,90 | 14,90 | -1,65% | - |
| 26.03.2026 | 15,35 | 15,40 | 15,10 | 15,15 | 0,66% | 46,00 |