609,200€
-0,33%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 608,60 | 609,60 | 607,60 | 608,70 | -1,09% | 900,00 |
| 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 |
| 06.11.2024 | 511,00 | 553,10 | 509,80 | 551,80 | 16,17% | 2.196,00 |
| 05.11.2024 | 471,20 | 475,00 | 469,30 | 475,00 | 0,42% | 191,00 |
| 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 |