506,700€
0,04%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 510,90 | 510,90 | 505,10 | 506,00 | 0,02% | 200,00 |
| 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 |
| 07.01.2025 | 565,10 | 566,20 | 554,40 | 557,00 | -2,01% | 161,00 |
| 06.01.2025 | 560,30 | 568,40 | 557,20 | 568,40 | 1,55% | 427,00 |
| 03.01.2025 | 560,90 | 564,20 | 556,30 | 559,70 | -0,89% | 386,00 |
| 02.01.2025 | 556,40 | 565,50 | 553,40 | 564,70 | 3,10% | 311,00 |
| 30.12.2024 | 546,80 | 552,60 | 546,80 | 547,70 | -0,85% | 123,00 |
| 27.12.2024 | 556,60 | 560,00 | 551,60 | 552,40 | 1,12% | 403,00 |
| 23.12.2024 | 546,30 | 548,10 | 542,40 | 546,30 | 0,00% | 81,00 |
| 20.12.2024 | 532,80 | 547,30 | 527,80 | 546,30 | 1,19% | 444,00 |
| 19.12.2024 | 534,30 | 544,30 | 532,70 | 539,90 | -1,85% | 422,00 |
| 18.12.2024 | 550,00 | 552,90 | 549,10 | 550,10 | -0,13% | 436,00 |
| 17.12.2024 | 559,40 | 560,30 | 547,40 | 550,80 | -0,43% | 253,00 |
| 16.12.2024 | 558,40 | 560,00 | 551,20 | 553,20 | -1,28% | 220,00 |
| 13.12.2024 | 566,50 | 568,40 | 559,10 | 560,40 | -0,46% | 95,00 |
| 12.12.2024 | 561,50 | 567,20 | 561,50 | 563,00 | 0,25% | 157,00 |
| 11.12.2024 | 558,50 | 562,50 | 556,00 | 561,60 | -0,30% | 372,00 |
| 10.12.2024 | 562,30 | 567,10 | 561,80 | 563,30 | -0,42% | 181,00 |
| 09.12.2024 | 569,20 | 569,40 | 561,70 | 565,70 | 0,14% | 501,00 |
| 06.12.2024 | 564,40 | 568,70 | 562,20 | 564,90 | -0,88% | 397,00 |
| 05.12.2024 | 572,70 | 572,70 | 568,60 | 569,90 | 0,19% | 230,00 |
| 04.12.2024 | 573,30 | 575,20 | 568,80 | 568,80 | -0,80% | 665,00 |
| 03.12.2024 | 574,70 | 580,80 | 568,70 | 573,40 | -0,71% | 341,00 |
| 02.12.2024 | 576,50 | 579,20 | 574,50 | 577,50 | -0,31% | 266,00 |
| 29.11.2024 | 577,10 | 579,30 | 574,60 | 579,30 | 0,07% | 173,00 |
| 28.11.2024 | 580,30 | 583,00 | 575,10 | 578,90 | 0,73% | 127,00 |
| 27.11.2024 | 576,90 | 578,70 | 574,70 | 574,70 | 0,40% | 264,00 |
| 26.11.2024 | 576,60 | 576,60 | 566,50 | 572,40 | -0,57% | 58,00 |
| 25.11.2024 | 587,10 | 587,10 | 575,70 | 575,70 | -0,45% | 266,00 |
| 22.11.2024 | 569,20 | 578,30 | 569,20 | 578,30 | 1,67% | 440,00 |
| 21.11.2024 | 551,40 | 568,80 | 548,80 | 568,80 | 2,67% | 341,00 |
| 20.11.2024 | 549,50 | 554,20 | 549,10 | 554,00 | 0,24% | 260,00 |
| 19.11.2024 | 556,80 | 558,20 | 546,20 | 552,70 | -1,43% | 273,00 |
| 18.11.2024 | 562,90 | 564,30 | 554,50 | 560,70 | -0,30% | 503,00 |
| 15.11.2024 | 555,10 | 562,70 | 551,80 | 562,40 | 0,05% | 264,00 |
| 14.11.2024 | 565,00 | 572,30 | 562,10 | 562,10 | -1,51% | 555,00 |
| 13.11.2024 | 557,40 | 570,70 | 557,00 | 570,70 | 1,44% | 172,00 |
| 12.11.2024 | 568,70 | 569,90 | 562,50 | 562,60 | 0,00% | 659,00 |
| 11.11.2024 | 555,10 | 570,10 | 551,10 | 562,60 | 2,29% | 850,00 |
| 08.11.2024 | 540,60 | 553,80 | 540,10 | 550,00 | 1,12% | 972,00 |
| 07.11.2024 | 555,90 | 557,70 | 543,90 | 543,90 | -1,43% | 610,00 |