17,700€
-1,12%
Echtzeit-Aktienkurs Goodman Group
Bid:
Ask:
Aktienkurse zur Goodman Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2026 | 15,35 | 15,40 | 15,00 | 15,05 | -1,63% | 16,00 |
| 24.03.2026 | 15,40 | 15,40 | 15,30 | 15,30 | 2,00% | - |
| 23.03.2026 | 15,00 | 15,45 | 14,95 | 15,00 | -2,60% | - |
| 20.03.2026 | 15,40 | 15,50 | 15,35 | 15,40 | -0,32% | - |
| 19.03.2026 | 15,75 | 15,90 | 15,35 | 15,45 | -3,74% | 966,00 |
| 18.03.2026 | 16,30 | 16,40 | 16,05 | 16,05 | 0,31% | 50,00 |
| 17.03.2026 | 15,85 | 16,05 | 15,80 | 16,00 | 2,24% | - |
| 16.03.2026 | 15,60 | 15,70 | 15,55 | 15,65 | -0,63% | - |
| 13.03.2026 | 15,85 | 16,00 | 15,75 | 15,75 | -1,87% | 50,00 |
| 12.03.2026 | 16,20 | 16,40 | 16,05 | 16,05 | -3,60% | 43,00 |
| 11.03.2026 | 16,70 | 16,75 | 16,60 | 16,65 | -1,77% | - |
| 10.03.2026 | 16,75 | 16,95 | 16,70 | 16,95 | 1,50% | 1,00 |
| 09.03.2026 | 16,40 | 16,75 | 16,40 | 16,70 | 0,00% | 27,00 |
| 06.03.2026 | 16,90 | 16,90 | 16,60 | 16,70 | 0,60% | - |
| 05.03.2026 | 16,85 | 16,90 | 16,60 | 16,60 | 0,00% | - |
| 04.03.2026 | 16,45 | 16,60 | 16,45 | 16,60 | -2,35% | - |
| 03.03.2026 | 17,05 | 17,05 | 16,75 | 17,00 | -3,13% | - |
| 02.03.2026 | 17,25 | 17,60 | 17,25 | 17,55 | 0,57% | - |
| 27.02.2026 | 17,55 | 17,55 | 17,35 | 17,45 | 0,87% | - |
| 26.02.2026 | 17,40 | 17,45 | 17,20 | 17,30 | 0,87% | - |
| 24.02.2026 | 17,15 | 17,15 | 17,00 | 17,15 | -2,00% | 1,00 |
| 23.02.2026 | 17,55 | 17,70 | 17,40 | 17,50 | -4,63% | 4,00 |
| 20.02.2026 | 18,25 | 18,45 | 18,20 | 18,35 | 3,09% | - |
| 19.02.2026 | 17,90 | 17,95 | 17,75 | 17,80 | -4,56% | - |
| 18.02.2026 | 18,65 | 18,75 | 18,65 | 18,65 | 0,81% | - |
| 17.02.2026 | 18,35 | 18,55 | 18,25 | 18,50 | -0,27% | - |
| 16.02.2026 | 18,65 | 18,65 | 18,55 | 18,55 | 0,54% | - |
| 13.02.2026 | 18,35 | 18,45 | 18,25 | 18,45 | 3,07% | - |
| 12.02.2026 | 18,15 | 18,20 | 17,85 | 17,90 | -3,50% | - |
| 11.02.2026 | 18,35 | 18,55 | 18,35 | 18,55 | -0,27% | - |
| 10.02.2026 | 18,55 | 18,65 | 18,55 | 18,60 | 3,05% | - |
| 09.02.2026 | 18,15 | 18,15 | 18,05 | 18,05 | 2,85% | - |
| 06.02.2026 | 17,35 | 17,60 | 17,30 | 17,55 | -2,50% | 205,00 |
| 05.02.2026 | 18,15 | 18,25 | 17,95 | 18,00 | -2,44% | 1,00 |
| 04.02.2026 | 18,35 | 18,55 | 18,30 | 18,45 | -1,34% | 300,00 |
| 03.02.2026 | 18,65 | 18,90 | 18,60 | 18,70 | 2,47% | 371,00 |
| 02.02.2026 | 17,90 | 18,30 | 17,90 | 18,25 | 1,39% | 219,00 |
| 30.01.2026 | 18,00 | 18,15 | 17,95 | 18,00 | 1,41% | - |
| 29.01.2026 | 18,15 | 18,15 | 17,75 | 17,75 | -1,39% | - |
| 28.01.2026 | 17,95 | 18,00 | 17,95 | 18,00 | -0,55% | - |
| 27.01.2026 | 18,10 | 18,10 | 18,05 | 18,10 | 0,56% | - |
| 26.01.2026 | 18,00 | 18,10 | 18,00 | 18,00 | -0,28% | 1,00 |
| 23.01.2026 | 18,10 | 18,20 | 18,00 | 18,05 | -0,28% | 2,00 |
| 22.01.2026 | 17,85 | 18,25 | 17,80 | 18,10 | 1,69% | - |
| 21.01.2026 | 17,40 | 17,85 | 17,40 | 17,80 | -0,56% | 399,00 |
| 20.01.2026 | 17,75 | 18,00 | 17,55 | 17,90 | -1,92% | - |
| 19.01.2026 | 18,00 | 18,25 | 18,00 | 18,25 | 1,39% | 388,00 |
| 15.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,56% | - |
| 14.01.2026 | 17,65 | 17,65 | 17,50 | 17,55 | -0,28% | - |
| 13.01.2026 | 17,65 | 17,75 | 17,60 | 17,60 | 0,28% | - |
| 12.01.2026 | 17,40 | 17,55 | 17,40 | 17,55 | 0,29% | - |
| 09.01.2026 | 17,35 | 17,50 | 17,35 | 17,50 | -0,28% | - |
| 08.01.2026 | 17,45 | 17,55 | 17,45 | 17,55 | 0,00% | - |
| 06.01.2026 | 17,55 | 17,55 | 17,50 | 17,55 | -0,57% | - |
| 05.01.2026 | 17,55 | 17,70 | 17,55 | 17,65 | 0,57% | - |
| 02.01.2026 | 17,55 | 17,65 | 17,45 | 17,55 | -1,13% | - |
| 29.12.2025 | 17,80 | 17,80 | 17,60 | 17,75 | -1,66% | 56,00 |
| 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% | - |