528,400€
-0,41%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 527,20 | 534,50 | 526,40 | 528,80 | -0,34% | 576,00 |
| 29.05.2025 | 547,50 | 548,00 | 528,70 | 530,60 | -1,83% | 633,00 |
| 28.05.2025 | 547,20 | 547,50 | 540,50 | 540,50 | 0,22% | 79,00 |
| 27.05.2025 | 531,30 | 540,80 | 531,30 | 539,30 | 0,22% | 133,00 |
| 26.05.2025 | 534,10 | 538,10 | 527,00 | 538,10 | 2,13% | 62,00 |
| 23.05.2025 | 532,00 | 532,00 | 512,70 | 526,90 | -0,88% | 776,00 |
| 22.05.2025 | 527,60 | 531,60 | 521,00 | 531,60 | -0,43% | 826,00 |
| 21.05.2025 | 533,10 | 534,90 | 524,80 | 533,90 | -1,17% | 893,00 |
| 20.05.2025 | 544,50 | 544,50 | 538,50 | 540,20 | 0,52% | 281,00 |
| 19.05.2025 | 543,70 | 549,70 | 533,30 | 537,40 | -3,12% | 892,00 |
| 16.05.2025 | 548,60 | 554,70 | 548,40 | 554,70 | 0,56% | 567,00 |
| 15.05.2025 | 545,80 | 551,60 | 541,90 | 551,60 | 1,55% | 238,00 |
| 14.05.2025 | 538,40 | 544,30 | 535,80 | 543,20 | 0,78% | 627,00 |
| 13.05.2025 | 532,40 | 539,60 | 529,90 | 539,00 | 0,99% | 744,00 |
| 12.05.2025 | 505,20 | 539,80 | 505,20 | 533,70 | 5,83% | 1.027,00 |
| 09.05.2025 | 504,00 | 507,90 | 502,10 | 504,30 | 0,16% | 1.424,00 |
| 08.05.2025 | 495,95 | 503,50 | 489,70 | 503,50 | 3,19% | 1.007,00 |
| 07.05.2025 | 487,70 | 488,90 | 485,70 | 487,95 | -0,57% | 398,00 |
| 06.05.2025 | 495,00 | 495,00 | 482,65 | 490,75 | -1,53% | 1.373,00 |
| 05.05.2025 | 499,10 | 499,80 | 492,00 | 498,35 | 0,44% | 280,00 |
| 02.05.2025 | 495,75 | 499,10 | 492,15 | 496,15 | 3,49% | 1.101,00 |
| 30.04.2025 | 484,95 | 484,95 | 468,50 | 479,40 | 0,13% | 1.208,00 |
| 29.04.2025 | 480,10 | 482,10 | 474,95 | 478,80 | 0,10% | 793,00 |
| 28.04.2025 | 476,50 | 487,50 | 476,50 | 478,30 | -0,06% | 479,00 |
| 25.04.2025 | 480,20 | 483,65 | 476,80 | 478,60 | 0,81% | 914,00 |
| 24.04.2025 | 466,00 | 474,80 | 463,00 | 474,75 | 0,73% | 510,00 |
| 23.04.2025 | 465,15 | 479,60 | 462,85 | 471,30 | 5,10% | 1.397,00 |
| 22.04.2025 | 433,90 | 451,30 | 433,90 | 448,45 | 0,09% | 881,00 |
| 17.04.2025 | 444,00 | 449,00 | 440,90 | 448,05 | 0,12% | 1.341,00 |
| 16.04.2025 | 445,00 | 448,80 | 441,60 | 447,50 | -1,80% | 518,00 |
| 15.04.2025 | 444,20 | 459,00 | 444,00 | 455,70 | 2,75% | 1.354,00 |
| 14.04.2025 | 444,70 | 455,20 | 437,50 | 443,50 | 4,41% | 6.855,00 |
| 11.04.2025 | 437,10 | 438,00 | 422,70 | 424,75 | -2,97% | 1.297,00 |
| 10.04.2025 | 473,80 | 475,80 | 437,75 | 437,75 | 6,11% | 1.583,00 |
| 09.04.2025 | 418,70 | 423,15 | 405,35 | 412,55 | -5,56% | 1.453,00 |
| 08.04.2025 | 437,10 | 448,70 | 432,10 | 436,85 | 3,58% | 1.423,00 |
| 07.04.2025 | 403,70 | 430,75 | 394,70 | 421,75 | -1,77% | 4.140,00 |
| 04.04.2025 | 463,40 | 463,40 | 421,10 | 429,35 | -7,99% | 3.237,00 |
| 03.04.2025 | 493,05 | 497,75 | 460,00 | 466,65 | -9,83% | 1.643,00 |
| 02.04.2025 | 510,90 | 517,80 | 500,90 | 517,50 | 2,29% | 743,00 |
| 01.04.2025 | 505,90 | 507,30 | 494,05 | 505,90 | 1,68% | 693,00 |
| 31.03.2025 | 495,40 | 498,20 | 489,85 | 497,55 | -0,81% | 915,00 |
| 28.03.2025 | 518,60 | 518,70 | 501,30 | 501,60 | -3,58% | 646,00 |
| 27.03.2025 | 533,00 | 533,50 | 516,30 | 520,20 | -2,78% | 814,00 |
| 26.03.2025 | 544,90 | 550,40 | 535,10 | 535,10 | -0,85% | 414,00 |
| 25.03.2025 | 537,30 | 541,40 | 535,30 | 539,70 | 0,50% | 595,00 |
| 24.03.2025 | 527,60 | 538,60 | 526,70 | 537,00 | 3,55% | 701,00 |
| 21.03.2025 | 515,30 | 519,80 | 509,30 | 518,60 | -0,42% | 514,00 |
| 20.03.2025 | 515,40 | 524,60 | 511,00 | 520,80 | 2,10% | 628,00 |
| 19.03.2025 | 506,40 | 511,00 | 500,00 | 510,10 | 1,37% | 1.205,00 |
| 18.03.2025 | 504,40 | 507,70 | 502,30 | 503,20 | 0,08% | 815,00 |
| 17.03.2025 | 496,15 | 505,20 | 493,80 | 502,80 | 1,42% | 1.795,00 |
| 14.03.2025 | 488,80 | 498,50 | 485,50 | 495,75 | 2,63% | 549,00 |
| 13.03.2025 | 493,10 | 496,25 | 482,40 | 483,05 | -2,41% | 1.341,00 |
| 12.03.2025 | 488,00 | 501,10 | 485,45 | 495,00 | 1,46% | 3.231,00 |
| 11.03.2025 | 490,35 | 494,20 | 482,25 | 487,90 | -0,91% | 636,00 |
| 10.03.2025 | 514,80 | 515,00 | 492,35 | 492,40 | -2,88% | 1.233,00 |
| 07.03.2025 | 526,10 | 529,30 | 507,00 | 507,00 | -5,62% | 1.142,00 |
| 06.03.2025 | 547,60 | 548,80 | 528,70 | 537,20 | -0,26% | 939,00 |
| 05.03.2025 | 547,00 | 550,60 | 537,30 | 538,60 | -0,65% | 817,00 |
| 04.03.2025 | 575,80 | 577,20 | 540,00 | 542,10 | -8,72% | 922,00 |
| 03.03.2025 | 601,10 | 601,10 | 592,20 | 593,90 | 0,47% | 1.102,00 |
| 28.02.2025 | 586,20 | 591,10 | 581,40 | 591,10 | -1,45% | 158,00 |
| 27.02.2025 | 591,30 | 600,20 | 589,90 | 599,80 | 1,52% | 430,00 |
| 26.02.2025 | 585,10 | 593,90 | 585,10 | 590,80 | 2,23% | 452,00 |
| 25.02.2025 | 599,00 | 601,20 | 577,90 | 577,90 | -3,52% | 1.014,00 |
| 24.02.2025 | 600,40 | 604,60 | 587,80 | 599,00 | -2,33% | 838,00 |
| 21.02.2025 | 612,10 | 618,30 | 612,10 | 613,30 | 0,77% | 525,00 |
| 20.02.2025 | 640,00 | 642,90 | 606,70 | 608,60 | -5,08% | 665,00 |
| 19.02.2025 | 646,00 | 646,00 | 637,50 | 641,20 | 0,99% | 1.571,00 |
| 18.02.2025 | 635,90 | 638,80 | 631,00 | 634,90 | -0,30% | 712,00 |
| 17.02.2025 | 634,90 | 636,80 | 626,40 | 636,80 | 1,47% | 365,00 |
| 14.02.2025 | 618,10 | 631,40 | 615,20 | 627,60 | 1,55% | 401,00 |
| 13.02.2025 | 620,30 | 630,70 | 617,50 | 618,00 | -0,37% | 1.189,00 |
| 12.02.2025 | 624,80 | 625,50 | 619,10 | 620,30 | -0,61% | 446,00 |
| 11.02.2025 | 632,40 | 632,40 | 622,70 | 624,10 | -0,70% | 449,00 |
| 10.02.2025 | 640,10 | 641,90 | 625,50 | 628,50 | -1,30% | 2.341,00 |
| 07.02.2025 | 636,80 | 640,10 | 632,00 | 636,80 | 0,49% | 990,00 |
| 06.02.2025 | 623,60 | 634,00 | 623,60 | 633,70 | 2,71% | 550,00 |
| 05.02.2025 | 607,40 | 617,00 | 606,00 | 617,00 | 0,46% | 635,00 |
| 04.02.2025 | 616,90 | 616,90 | 609,20 | 614,20 | -0,76% | 861,00 |
| 03.02.2025 | 613,80 | 618,90 | 607,70 | 618,90 | -0,27% | 954,00 |
| 31.01.2025 | 618,00 | 626,50 | 618,00 | 620,60 | 0,19% | 598,00 |
| 30.01.2025 | 615,30 | 620,70 | 614,60 | 619,40 | 0,29% | 905,00 |
| 29.01.2025 | 613,20 | 621,20 | 611,40 | 617,60 | 1,63% | 334,00 |
| 28.01.2025 | 607,70 | 612,70 | 600,70 | 607,70 | 1,32% | 397,00 |
| 27.01.2025 | 607,40 | 607,40 | 595,10 | 599,80 | -1,15% | 678,00 |
| 24.01.2025 | 609,80 | 612,10 | 601,40 | 606,80 | -1,12% | 1.004,00 |
| 23.01.2025 | 608,10 | 616,10 | 606,20 | 613,70 | 1,25% | 699,00 |
| 22.01.2025 | 610,00 | 612,20 | 605,60 | 606,10 | 1,44% | 1.150,00 |
| 21.01.2025 | 608,60 | 609,60 | 588,00 | 597,50 | -2,91% | 2.817,00 |
| 20.01.2025 | 614,90 | 615,40 | 610,80 | 615,40 | 1,53% | 1.030,00 |
| 17.01.2025 | 597,00 | 606,10 | 597,00 | 606,10 | 1,85% | 792,00 |
| 16.01.2025 | 590,80 | 596,10 | 583,60 | 595,10 | 2,13% | 1.191,00 |
| 15.01.2025 | 564,30 | 590,30 | 556,60 | 582,70 | 5,60% | 4.396,00 |
| 14.01.2025 | 552,80 | 555,70 | 550,50 | 551,80 | 0,73% | 171,00 |
| 13.01.2025 | 547,20 | 554,50 | 543,00 | 547,80 | 0,29% | 624,00 |
| 10.01.2025 | 562,50 | 562,60 | 546,20 | 546,20 | -3,29% | 255,00 |
| 09.01.2025 | 564,30 | 564,80 | 562,70 | 564,80 | 1,07% | 29,00 |
| 08.01.2025 | 564,30 | 567,00 | 558,00 | 558,80 | 0,32% | 392,00 |