607,800€
-0,82%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 607,00 | 607,90 | 607,00 | 607,90 | -1,01% | 28,00 |
| 17.07.2025 | 609,20 | 618,00 | 607,00 | 614,10 | 3,42% | 618,00 |
| 16.07.2025 | 601,10 | 615,50 | 593,80 | 593,80 | -2,50% | 1.058,00 |
| 15.07.2025 | 613,20 | 615,80 | 607,30 | 609,00 | 0,25% | 838,00 |
| 14.07.2025 | 599,20 | 608,40 | 598,70 | 607,50 | 0,98% | 41,00 |
| 11.07.2025 | 603,10 | 603,40 | 599,30 | 601,60 | -0,61% | 148,00 |
| 10.07.2025 | 592,50 | 605,30 | 592,50 | 605,30 | 1,37% | 326,00 |
| 09.07.2025 | 595,10 | 599,50 | 594,30 | 597,10 | -0,13% | 361,00 |
| 08.07.2025 | 603,90 | 608,60 | 595,30 | 597,90 | -2,14% | 608,00 |
| 07.07.2025 | 613,10 | 617,10 | 611,00 | 611,00 | -0,34% | 462,00 |
| 04.07.2025 | 608,80 | 617,70 | 607,20 | 613,10 | -0,20% | 579,00 |
| 03.07.2025 | 607,00 | 617,00 | 606,80 | 614,30 | 0,77% | 504,00 |
| 02.07.2025 | 601,50 | 609,70 | 600,40 | 609,60 | 1,77% | 137,00 |
| 01.07.2025 | 602,40 | 603,70 | 595,90 | 599,00 | -0,73% | 427,00 |
| 30.06.2025 | 606,00 | 613,20 | 600,20 | 603,40 | 2,17% | 1.193,00 |
| 27.06.2025 | 588,60 | 590,60 | 585,40 | 590,60 | 1,04% | 168,00 |
| 26.06.2025 | 573,40 | 585,40 | 572,10 | 584,50 | 2,20% | 832,00 |
| 25.06.2025 | 570,40 | 572,70 | 570,40 | 571,90 | 0,26% | 219,00 |
| 24.06.2025 | 561,50 | 570,40 | 561,50 | 570,40 | 3,39% | 740,00 |
| 23.06.2025 | 556,30 | 561,50 | 551,70 | 551,70 | -0,79% | 530,00 |
| 20.06.2025 | 548,50 | 556,80 | 548,50 | 556,10 | 1,40% | 1.225,00 |
| 19.06.2025 | 550,90 | 550,90 | 545,10 | 548,40 | -0,45% | 149,00 |
| 18.06.2025 | 542,30 | 554,00 | 542,30 | 550,90 | 1,42% | 237,00 |
| 17.06.2025 | 540,90 | 546,50 | 539,20 | 543,20 | -0,15% | 320,00 |
| 16.06.2025 | 531,80 | 544,70 | 531,80 | 544,00 | 1,68% | 408,00 |
| 13.06.2025 | 530,00 | 536,10 | 528,30 | 535,00 | -0,52% | 854,00 |
| 12.06.2025 | 542,00 | 542,00 | 532,20 | 537,80 | -1,10% | 324,00 |
| 11.06.2025 | 535,30 | 544,50 | 534,80 | 543,80 | 1,59% | 402,00 |
| 10.06.2025 | 540,00 | 540,00 | 533,60 | 535,30 | -0,37% | 111,00 |
| 09.06.2025 | 535,80 | 542,70 | 535,80 | 537,30 | 0,28% | 191,00 |
| 06.06.2025 | 532,20 | 545,90 | 531,20 | 535,80 | 1,17% | 477,00 |
| 05.06.2025 | 527,30 | 529,60 | 517,00 | 529,60 | 0,70% | 530,00 |
| 04.06.2025 | 529,20 | 531,90 | 525,90 | 525,90 | -0,83% | 200,00 |
| 03.06.2025 | 523,70 | 530,30 | 520,40 | 530,30 | 1,88% | 178,00 |
| 02.06.2025 | 526,60 | 526,60 | 518,80 | 520,50 | -1,57% | 790,00 |
| 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 |