470,000€
-0,63%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 479,80 | 479,80 | 472,10 | 473,00 | -2,07% | 615,00 |
| 01.11.2024 | 479,10 | 483,00 | 477,20 | 483,00 | 1,08% | 105,00 |
| 31.10.2024 | 481,75 | 481,75 | 474,60 | 477,85 | -1,58% | 143,00 |
| 30.10.2024 | 481,95 | 489,00 | 481,95 | 485,50 | 0,03% | 474,00 |
| 29.10.2024 | 483,05 | 487,50 | 482,95 | 485,35 | 0,31% | 270,00 |
| 28.10.2024 | 477,35 | 483,85 | 474,70 | 483,85 | 1,38% | 216,00 |
| 25.10.2024 | 484,90 | 487,70 | 476,65 | 477,25 | -1,15% | 132,00 |
| 24.10.2024 | 481,55 | 482,80 | 479,20 | 482,80 | 0,79% | 193,00 |
| 23.10.2024 | 481,80 | 481,80 | 479,00 | 479,00 | -0,35% | 56,00 |
| 22.10.2024 | 476,90 | 480,70 | 475,50 | 480,70 | 0,04% | 29,00 |
| 21.10.2024 | 485,70 | 488,55 | 480,50 | 480,50 | -1,30% | 91,00 |
| 18.10.2024 | 492,35 | 492,35 | 485,80 | 486,85 | -0,98% | 354,00 |
| 17.10.2024 | 486,85 | 493,40 | 486,00 | 491,65 | 0,59% | 259,00 |
| 16.10.2024 | 482,50 | 490,70 | 479,85 | 488,75 | 2,23% | 235,00 |
| 15.10.2024 | 485,40 | 495,95 | 477,05 | 478,10 | 0,19% | 1.840,00 |
| 14.10.2024 | 472,15 | 477,35 | 472,15 | 477,20 | 1,41% | 370,00 |
| 11.10.2024 | 460,75 | 472,00 | 460,75 | 470,55 | 2,53% | 278,00 |
| 10.10.2024 | 460,80 | 461,55 | 458,95 | 458,95 | -0,23% | 398,00 |
| 09.10.2024 | 453,10 | 460,00 | 453,00 | 460,00 | 2,11% | 674,00 |
| 08.10.2024 | 450,70 | 452,75 | 450,50 | 450,50 | -0,30% | 457,00 |
| 07.10.2024 | 451,05 | 451,85 | 448,00 | 451,85 | 1,60% | 44,00 |
| 04.10.2024 | 443,10 | 451,10 | 441,55 | 444,75 | 0,64% | 231,00 |
| 03.10.2024 | 444,50 | 444,50 | 439,85 | 441,90 | -1,14% | 32,00 |
| 02.10.2024 | 442,75 | 449,00 | 440,85 | 447,00 | 0,74% | 647,00 |
| 01.10.2024 | 447,00 | 447,00 | 439,75 | 443,70 | -0,07% | 206,00 |
| 30.09.2024 | 444,55 | 445,45 | 439,50 | 444,00 | -1,85% | 144,00 |
| 27.09.2024 | 448,85 | 452,45 | 448,85 | 452,35 | 2,19% | 401,00 |
| 26.09.2024 | 444,00 | 445,05 | 442,05 | 442,65 | -0,23% | 71,00 |
| 25.09.2024 | 446,40 | 448,35 | 443,25 | 443,65 | -0,52% | 44,00 |
| 24.09.2024 | 447,80 | 449,65 | 445,95 | 445,95 | -0,03% | 83,00 |
| 23.09.2024 | 449,60 | 451,60 | 444,55 | 446,10 | -0,20% | 154,00 |
| 20.09.2024 | 451,75 | 451,95 | 446,45 | 447,00 | -0,88% | 150,00 |
| 19.09.2024 | 440,95 | 453,55 | 439,90 | 450,95 | 3,06% | 921,00 |
| 18.09.2024 | 435,00 | 438,60 | 435,00 | 437,55 | -0,58% | 14,00 |
| 17.09.2024 | 437,90 | 440,10 | 437,90 | 440,10 | 1,71% | 14,00 |
| 16.09.2024 | 433,80 | 435,40 | 430,50 | 432,70 | -0,01% | 86,00 |
| 13.09.2024 | 426,25 | 433,10 | 426,25 | 432,75 | 1,23% | 1.594,00 |
| 12.09.2024 | 430,30 | 435,05 | 426,30 | 427,50 | 1,87% | 785,00 |
| 11.09.2024 | 421,15 | 421,15 | 416,25 | 419,65 | -0,56% | 141,00 |
| 10.09.2024 | 439,95 | 441,30 | 422,00 | 422,00 | -5,04% | 141,00 |
| 09.09.2024 | 432,70 | 444,40 | 432,70 | 444,40 | 0,24% | 179,00 |
| 06.09.2024 | 437,30 | 443,35 | 437,30 | 443,35 | 0,61% | 270,00 |
| 05.09.2024 | 443,95 | 446,00 | 440,65 | 440,65 | -0,82% | 540,00 |
| 04.09.2024 | 441,00 | 446,70 | 440,00 | 444,30 | -0,03% | 43,00 |
| 03.09.2024 | 463,70 | 463,70 | 444,00 | 444,45 | -3,59% | 121,00 |
| 02.09.2024 | 463,70 | 463,70 | 461,00 | 461,00 | 0,74% | 91,00 |
| 30.08.2024 | 460,05 | 460,05 | 456,75 | 457,60 | 0,89% | 47,00 |
| 29.08.2024 | 457,00 | 457,00 | 453,55 | 453,55 | -0,27% | 57,00 |
| 28.08.2024 | 455,10 | 455,10 | 454,10 | 454,80 | -0,39% | 7,00 |
| 27.08.2024 | 454,60 | 457,55 | 454,55 | 456,60 | 0,58% | 53,00 |
| 26.08.2024 | 452,30 | 459,00 | 452,30 | 453,95 | -0,87% | 64,00 |
| 23.08.2024 | 451,60 | 457,95 | 446,90 | 457,95 | 2,21% | 57,00 |
| 22.08.2024 | 444,80 | 449,00 | 444,70 | 448,05 | 0,29% | 234,00 |
| 21.08.2024 | 448,35 | 449,00 | 445,95 | 446,75 | -0,93% | 116,00 |
| 20.08.2024 | 455,00 | 455,55 | 450,70 | 450,95 | -1,17% | 41,00 |
| 19.08.2024 | 456,20 | 457,50 | 455,30 | 456,30 | 0,29% | 851,00 |
| 16.08.2024 | 455,15 | 455,40 | 453,00 | 455,00 | -0,56% | 80,00 |
| 15.08.2024 | 458,10 | 461,80 | 452,25 | 457,55 | 1,90% | 296,00 |
| 14.08.2024 | 447,60 | 449,00 | 447,45 | 449,00 | 0,85% | 50,00 |
| 13.08.2024 | 444,70 | 446,65 | 443,25 | 445,20 | 0,55% | 196,00 |
| 12.08.2024 | 451,00 | 451,60 | 442,75 | 442,75 | -1,09% | 68,00 |
| 09.08.2024 | 443,70 | 448,15 | 443,10 | 447,65 | 1,30% | 86,00 |
| 08.08.2024 | 435,00 | 441,90 | 432,55 | 441,90 | 0,24% | 304,00 |
| 07.08.2024 | 436,20 | 443,45 | 435,45 | 440,85 | 3,20% | 90,00 |
| 06.08.2024 | 419,45 | 430,00 | 419,45 | 427,20 | 2,67% | 141,00 |
| 05.08.2024 | 413,10 | 422,80 | 399,20 | 416,10 | -4,96% | 1.644,00 |
| 02.08.2024 | 457,35 | 458,45 | 436,55 | 437,80 | -7,12% | 350,00 |
| 01.08.2024 | 473,70 | 473,70 | 470,65 | 471,35 | -0,53% | 63,00 |
| 31.07.2024 | 471,10 | 474,95 | 467,15 | 473,85 | 0,84% | 534,00 |
| 30.07.2024 | 455,55 | 471,70 | 455,55 | 469,90 | 3,12% | 111,00 |
| 29.07.2024 | 462,80 | 463,80 | 455,70 | 455,70 | -1,01% | 140,00 |
| 26.07.2024 | 454,35 | 464,30 | 451,65 | 460,35 | 1,79% | 671,00 |
| 25.07.2024 | 448,00 | 453,65 | 447,75 | 452,25 | -0,13% | 235,00 |
| 24.07.2024 | 451,60 | 453,75 | 448,75 | 452,85 | -0,54% | 304,00 |
| 23.07.2024 | 446,25 | 455,30 | 445,95 | 455,30 | 1,72% | 142,00 |
| 22.07.2024 | 446,10 | 449,05 | 445,05 | 447,60 | 0,69% | 446,00 |
| 19.07.2024 | 444,70 | 449,30 | 444,00 | 444,55 | -2,01% | 236,00 |
| 18.07.2024 | 463,30 | 463,30 | 453,65 | 453,65 | -2,27% | 175,00 |
| 17.07.2024 | 464,25 | 464,25 | 457,30 | 464,20 | 0,62% | 616,00 |
| 16.07.2024 | 452,30 | 464,75 | 449,85 | 461,35 | 3,70% | 703,00 |
| 15.07.2024 | 445,10 | 445,65 | 437,55 | 444,90 | 0,82% | 1.124,00 |
| 12.07.2024 | 442,75 | 444,30 | 437,50 | 441,30 | -0,36% | 507,00 |
| 11.07.2024 | 442,85 | 443,30 | 439,15 | 442,90 | 1,03% | 100,00 |
| 10.07.2024 | 436,05 | 439,00 | 436,05 | 438,40 | 1,19% | 18,00 |
| 09.07.2024 | 431,30 | 433,50 | 427,85 | 433,25 | -0,09% | 64,00 |
| 08.07.2024 | 428,95 | 436,40 | 428,45 | 433,65 | 1,81% | 129,00 |
| 05.07.2024 | 432,25 | 434,10 | 425,95 | 425,95 | -2,13% | 33,00 |
| 04.07.2024 | 435,20 | 437,45 | 435,20 | 435,20 | 0,66% | 111,00 |
| 03.07.2024 | 433,10 | 433,10 | 432,10 | 432,35 | 0,61% | 80,00 |
| 02.07.2024 | 433,30 | 433,30 | 429,15 | 429,75 | 0,43% | 227,00 |
| 01.07.2024 | 424,25 | 427,90 | 420,85 | 427,90 | 1,03% | 94,00 |
| 28.06.2024 | 418,40 | 426,05 | 418,40 | 423,55 | 1,53% | 1.164,00 |
| 27.06.2024 | 418,70 | 419,40 | 414,20 | 417,15 | -2,48% | 65,00 |
| 26.06.2024 | 427,60 | 427,75 | 426,50 | 427,75 | -0,27% | 74,00 |
| 25.06.2024 | 430,65 | 432,00 | 428,65 | 428,90 | 0,26% | 79,00 |
| 24.06.2024 | 421,65 | 427,80 | 420,25 | 427,80 | 0,68% | 451,00 |
| 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 |