425,100€
-0,11%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 427,50 | 430,55 | 424,90 | 424,90 | -0,15% | 225,00 |
| 20.06.2024 | 427,95 | 428,65 | 425,15 | 425,55 | 0,20% | 70,00 |
| 19.06.2024 | 423,25 | 424,70 | 422,75 | 424,70 | 0,45% | 87,00 |
| 18.06.2024 | 417,85 | 422,80 | 417,85 | 422,80 | 1,71% | 79,00 |
| 17.06.2024 | 418,30 | 418,30 | 414,40 | 415,70 | -0,43% | 62,00 |
| 14.06.2024 | 414,35 | 418,40 | 413,25 | 417,50 | 0,92% | 138,00 |
| 13.06.2024 | 413,80 | 415,85 | 412,55 | 413,70 | -0,65% | 234,00 |
| 12.06.2024 | 414,35 | 418,80 | 414,35 | 416,40 | -0,11% | 23,00 |
| 11.06.2024 | 421,85 | 421,95 | 415,50 | 416,85 | -0,94% | 186,00 |
| 10.06.2024 | 422,10 | 423,00 | 420,70 | 420,80 | -0,65% | 81,00 |
| 07.06.2024 | 421,85 | 423,70 | 420,95 | 423,55 | 0,11% | 21,00 |
| 06.06.2024 | 422,25 | 425,20 | 422,20 | 423,10 | -0,27% | 9,00 |
| 05.06.2024 | 420,55 | 424,25 | 419,20 | 424,25 | 1,95% | 17,00 |
| 04.06.2024 | 419,50 | 419,50 | 414,40 | 416,15 | 0,14% | 211,00 |
| 03.06.2024 | 425,10 | 425,10 | 415,55 | 415,55 | -0,16% | 112,00 |
| 31.05.2024 | 416,05 | 416,20 | 415,00 | 416,20 | -0,06% | 72,00 |
| 30.05.2024 | 417,65 | 419,85 | 415,00 | 416,45 | -1,22% | 118,00 |
| 29.05.2024 | 421,35 | 421,60 | 420,10 | 421,60 | -0,82% | 37,00 |
| 28.05.2024 | 425,60 | 425,60 | 425,10 | 425,10 | -0,23% | 1,00 |
| 27.05.2024 | 428,80 | 428,80 | 422,05 | 426,10 | -0,19% | 46,00 |
| 24.05.2024 | 421,95 | 428,40 | 421,95 | 426,90 | 0,19% | 198,00 |
| 23.05.2024 | 431,70 | 431,70 | 424,05 | 426,10 | -0,88% | 100,00 |
| 22.05.2024 | 432,15 | 433,50 | 429,90 | 429,90 | -0,75% | 134,00 |
| 21.05.2024 | 425,65 | 433,15 | 425,65 | 433,15 | -0,09% | 111,00 |
| 20.05.2024 | 432,70 | 433,65 | 430,45 | 433,55 | 0,90% | 116,00 |
| 17.05.2024 | 430,45 | 433,90 | 428,25 | 429,70 | 0,08% | 2.085,00 |
| 16.05.2024 | 427,65 | 429,55 | 427,00 | 429,35 | 0,63% | 124,00 |
| 15.05.2024 | 424,60 | 427,00 | 422,55 | 426,65 | 0,48% | 620,00 |
| 14.05.2024 | 419,55 | 426,50 | 419,50 | 424,60 | 0,60% | 154,00 |
| 13.05.2024 | 425,65 | 425,65 | 422,00 | 422,05 | -0,38% | 47,00 |
| 10.05.2024 | 424,40 | 424,40 | 423,30 | 423,65 | 1,12% | 197,00 |
| 09.05.2024 | 415,35 | 418,95 | 415,35 | 418,95 | 1,35% | 86,00 |
| 08.05.2024 | 413,15 | 414,35 | 411,70 | 413,35 | 0,12% | 109,00 |
| 07.05.2024 | 413,15 | 414,65 | 411,65 | 412,85 | 0,74% | 42,00 |
| 06.05.2024 | 407,45 | 412,50 | 406,90 | 409,80 | 0,44% | 454,00 |
| 03.05.2024 | 402,60 | 409,05 | 400,70 | 408,00 | 1,61% | 239,00 |
| 02.05.2024 | 402,00 | 403,55 | 400,05 | 401,55 | 0,05% | 451,00 |
| 30.04.2024 | 401,15 | 402,75 | 399,70 | 401,35 | -0,27% | 76,00 |
| 29.04.2024 | 400,00 | 403,80 | 399,10 | 402,45 | 1,36% | 105,00 |
| 26.04.2024 | 390,80 | 397,50 | 390,80 | 397,05 | 2,12% | 288,00 |
| 25.04.2024 | 391,45 | 395,45 | 387,85 | 388,80 | -1,46% | 236,00 |
| 24.04.2024 | 396,75 | 396,75 | 393,45 | 394,55 | 0,01% | 312,00 |
| 23.04.2024 | 391,00 | 394,50 | 390,00 | 394,50 | 2,71% | 584,00 |
| 22.04.2024 | 381,20 | 384,10 | 381,20 | 384,10 | 1,07% | 50,00 |
| 19.04.2024 | 378,85 | 381,65 | 378,85 | 380,05 | -0,35% | 128,00 |
| 18.04.2024 | 380,00 | 382,00 | 380,00 | 381,40 | 0,83% | 77,00 |
| 17.04.2024 | 370,70 | 379,90 | 370,70 | 378,25 | 0,88% | 130,00 |
| 16.04.2024 | 376,70 | 380,10 | 374,95 | 374,95 | -1,19% | 123,00 |
| 15.04.2024 | 365,70 | 385,20 | 362,00 | 379,45 | 3,73% | 569,00 |
| 12.04.2024 | 373,80 | 373,85 | 365,80 | 365,80 | -1,23% | 111,00 |
| 11.04.2024 | 375,30 | 375,30 | 369,60 | 370,35 | -1,07% | 162,00 |
| 10.04.2024 | 376,15 | 376,85 | 369,65 | 374,35 | -0,58% | 79,00 |
| 09.04.2024 | 378,75 | 378,75 | 376,55 | 376,55 | -0,52% | 62,00 |
| 08.04.2024 | 378,00 | 378,50 | 376,40 | 378,50 | 1,12% | 75,00 |
| 05.04.2024 | 375,40 | 377,50 | 372,80 | 374,30 | -1,90% | 156,00 |
| 04.04.2024 | 381,95 | 383,00 | 381,50 | 381,55 | 0,38% | 470,00 |
| 03.04.2024 | 381,45 | 383,65 | 379,50 | 380,10 | -0,52% | 71,00 |
| 02.04.2024 | 387,70 | 387,70 | 382,10 | 382,10 | -1,04% | 138,00 |
| 28.03.2024 | 384,50 | 387,00 | 383,80 | 386,10 | 1,85% | 171,00 |
| 27.03.2024 | 376,70 | 379,60 | 376,70 | 379,10 | 0,64% | 35,00 |
| 26.03.2024 | 374,50 | 376,80 | 374,00 | 376,70 | 0,70% | 302,00 |
| 25.03.2024 | 375,60 | 377,30 | 374,10 | 374,10 | -0,69% | 56,00 |
| 22.03.2024 | 382,10 | 383,50 | 376,70 | 376,70 | 1,21% | 731,00 |
| 21.03.2024 | 365,20 | 372,50 | 364,70 | 372,20 | 3,76% | 41,00 |
| 20.03.2024 | 355,40 | 360,00 | 354,80 | 358,70 | 0,00% | 408,00 |
| 19.03.2024 | 357,60 | 358,70 | 357,30 | 358,70 | 1,24% | 92,00 |
| 18.03.2024 | 359,00 | 359,00 | 352,70 | 354,30 | -0,45% | 498,00 |
| 15.03.2024 | 358,70 | 358,70 | 355,90 | 355,90 | -0,70% | 168,00 |
| 14.03.2024 | 360,60 | 360,60 | 358,40 | 358,40 | -0,42% | 27,00 |
| 13.03.2024 | 356,90 | 361,00 | 354,50 | 359,90 | 1,58% | 312,00 |
| 12.03.2024 | 355,30 | 355,30 | 351,70 | 354,30 | 0,65% | 462,00 |
| 11.03.2024 | 353,90 | 353,90 | 351,60 | 352,00 | -1,54% | 143,00 |
| 08.03.2024 | 356,30 | 360,20 | 353,60 | 357,50 | 0,42% | 381,00 |
| 07.03.2024 | 356,40 | 360,30 | 356,00 | 356,00 | -1,11% | 53,00 |
| 06.03.2024 | 358,90 | 362,00 | 354,20 | 360,00 | -1,04% | 155,00 |
| 05.03.2024 | 361,70 | 365,00 | 361,00 | 363,80 | -0,05% | 26,00 |
| 04.03.2024 | 359,00 | 364,00 | 359,00 | 364,00 | 1,65% | 78,00 |
| 01.03.2024 | 361,50 | 361,50 | 358,10 | 358,10 | -0,36% | 189,00 |
| 29.02.2024 | 361,80 | 363,30 | 359,40 | 359,40 | -0,64% | 129,00 |
| 28.02.2024 | 360,40 | 361,70 | 359,90 | 361,70 | 0,39% | 33,00 |
| 27.02.2024 | 359,70 | 364,50 | 359,70 | 360,30 | -0,30% | 120,00 |
| 26.02.2024 | 359,60 | 365,00 | 359,60 | 361,40 | -0,85% | 262,00 |
| 23.02.2024 | 358,80 | 365,30 | 358,80 | 364,50 | 0,86% | 268,00 |
| 22.02.2024 | 359,60 | 362,60 | 359,00 | 361,40 | 1,57% | 106,00 |
| 21.02.2024 | 355,80 | 355,80 | 355,80 | 355,80 | 0,45% | 11,00 |
| 20.02.2024 | 353,90 | 355,80 | 352,30 | 354,20 | -0,92% | 190,00 |
| 19.02.2024 | 356,20 | 357,50 | 354,10 | 357,50 | -0,50% | 60,00 |
| 16.02.2024 | 358,20 | 359,90 | 356,10 | 359,30 | 0,56% | 173,00 |
| 15.02.2024 | 351,60 | 357,30 | 351,60 | 357,30 | 1,13% | 141,00 |
| 14.02.2024 | 355,90 | 356,40 | 352,80 | 353,30 | -0,51% | 87,00 |
| 13.02.2024 | 364,00 | 364,00 | 353,20 | 355,10 | -3,08% | 473,00 |
| 12.02.2024 | 356,70 | 366,40 | 356,70 | 366,40 | 3,01% | 277,00 |
| 09.02.2024 | 357,90 | 359,50 | 355,70 | 355,70 | -0,22% | 233,00 |
| 08.02.2024 | 358,90 | 359,20 | 356,50 | 356,50 | -0,25% | 242,00 |
| 07.02.2024 | 356,50 | 358,80 | 354,90 | 357,40 | -0,25% | 397,00 |
| 06.02.2024 | 355,80 | 359,00 | 355,80 | 358,30 | 0,17% | 71,00 |
| 05.02.2024 | 359,10 | 360,10 | 356,10 | 357,70 | 0,00% | 240,00 |
| 02.02.2024 | 353,00 | 357,70 | 350,80 | 357,70 | 1,71% | 431,00 |
| 01.02.2024 | 357,80 | 357,80 | 351,70 | 351,70 | -2,60% | 113,00 |
| 31.01.2024 | 358,30 | 361,90 | 354,80 | 361,10 | 2,06% | 267,00 |