931,500€
0,77%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 903,20 | 925,80 | 902,00 | 924,40 | 5,16% | 191,00 |
| 11.06.2026 | 874,40 | 881,20 | 870,80 | 879,00 | 0,53% | 344,00 |
| 10.06.2026 | 891,00 | 895,40 | 874,40 | 874,40 | -0,88% | 279,00 |
| 09.06.2026 | 911,60 | 913,60 | 880,40 | 882,20 | -3,50% | 285,00 |
| 08.06.2026 | 895,60 | 919,20 | 895,60 | 914,20 | -1,06% | 383,00 |
| 05.06.2026 | 939,20 | 943,40 | 924,00 | 924,00 | -1,28% | 459,00 |
| 04.06.2026 | 901,40 | 936,00 | 898,00 | 936,00 | 4,82% | 101,00 |
| 03.06.2026 | 914,80 | 914,80 | 890,20 | 893,00 | -2,77% | 645,00 |
| 02.06.2026 | 901,80 | 921,60 | 894,60 | 918,40 | 2,82% | 173,00 |
| 01.06.2026 | 876,20 | 893,20 | 870,60 | 893,20 | 1,96% | 123,00 |
| 29.05.2026 | 870,80 | 879,00 | 860,20 | 876,00 | 2,07% | 99,00 |
| 28.05.2026 | 859,40 | 860,40 | 847,40 | 858,20 | 1,04% | 35,00 |
| 27.05.2026 | 854,40 | 865,00 | 845,20 | 849,40 | -0,59% | 156,00 |
| 26.05.2026 | 868,40 | 872,20 | 854,40 | 854,40 | -1,68% | 281,00 |
| 25.05.2026 | 859,80 | 876,00 | 859,80 | 869,00 | 1,07% | 58,00 |
| 22.05.2026 | 857,60 | 860,60 | 853,20 | 859,80 | 2,58% | 258,00 |
| 21.05.2026 | 844,20 | 854,60 | 838,20 | 838,20 | 1,16% | 229,00 |
| 20.05.2026 | 802,40 | 830,80 | 802,40 | 828,60 | 3,39% | 212,00 |
| 19.05.2026 | 808,80 | 816,20 | 801,40 | 801,40 | -1,45% | 10,00 |
| 18.05.2026 | 803,20 | 820,20 | 803,20 | 813,20 | -1,00% | 217,00 |
| 15.05.2026 | 832,00 | 832,00 | 813,60 | 821,40 | -1,13% | 196,00 |
| 14.05.2026 | 822,00 | 832,60 | 822,00 | 830,80 | 1,96% | 170,00 |
| 13.05.2026 | 805,60 | 817,00 | 803,60 | 814,80 | 2,72% | 206,00 |
| 12.05.2026 | 800,00 | 804,00 | 786,00 | 793,20 | -0,92% | 92,00 |
| 11.05.2026 | 792,60 | 803,20 | 786,80 | 800,60 | 0,76% | 122,00 |
| 08.05.2026 | 790,20 | 797,20 | 789,20 | 794,60 | 0,03% | 222,00 |
| 07.05.2026 | 801,20 | 801,40 | 790,40 | 794,40 | -0,65% | 126,00 |
| 06.05.2026 | 784,60 | 800,60 | 784,60 | 799,60 | 1,76% | 293,00 |
| 05.05.2026 | 777,00 | 786,00 | 774,00 | 785,80 | 1,87% | 240,00 |
| 04.05.2026 | 790,40 | 790,40 | 771,40 | 771,40 | -1,81% | 295,00 |
| 30.04.2026 | 773,60 | 786,00 | 771,00 | 785,60 | 1,18% | 110,00 |
| 29.04.2026 | 793,20 | 795,60 | 776,40 | 776,40 | -2,12% | 319,00 |
| 28.04.2026 | 799,60 | 805,00 | 793,00 | 793,20 | 0,08% | 532,00 |
| 27.04.2026 | 790,40 | 796,60 | 786,60 | 792,60 | 0,76% | 56,00 |
| 24.04.2026 | 796,40 | 796,80 | 786,40 | 786,60 | -2,21% | 265,00 |
| 23.04.2026 | 797,20 | 804,40 | 794,00 | 804,40 | 0,63% | 147,00 |
| 22.04.2026 | 795,80 | 800,00 | 791,80 | 799,40 | 0,83% | 75,00 |
| 21.04.2026 | 800,00 | 806,60 | 792,80 | 792,80 | 0,30% | 83,00 |
| 20.04.2026 | 781,20 | 793,00 | 778,00 | 790,40 | 1,00% | 136,00 |
| 17.04.2026 | 763,40 | 782,80 | 763,40 | 782,60 | 2,09% | 157,00 |
| 16.04.2026 | 765,00 | 770,40 | 760,60 | 766,60 | -0,10% | 201,00 |
| 15.04.2026 | 775,80 | 784,20 | 767,40 | 767,40 | -0,03% | 355,00 |
| 14.04.2026 | 757,00 | 767,60 | 751,40 | 767,60 | 2,59% | 257,00 |
| 13.04.2026 | 784,60 | 784,60 | 740,00 | 748,20 | -2,81% | 1.353,00 |
| 10.04.2026 | 773,00 | 773,00 | 766,40 | 769,80 | -0,28% | 950,00 |
| 09.04.2026 | 771,20 | 775,40 | 767,00 | 772,00 | 0,60% | 234,00 |
| 08.04.2026 | 765,80 | 782,60 | 765,40 | 767,40 | 3,26% | 232,00 |
| 07.04.2026 | 740,20 | 744,80 | 738,00 | 743,20 | -0,47% | 324,00 |
| 02.04.2026 | 736,90 | 746,60 | 722,00 | 746,70 | -0,13% | 276,00 |
| 01.04.2026 | 738,70 | 747,80 | 737,20 | 747,70 | 4,65% | 320,00 |
| 31.03.2026 | 712,00 | 716,00 | 707,10 | 714,50 | 0,17% | 193,00 |
| 30.03.2026 | 696,80 | 713,30 | 696,80 | 713,30 | 1,73% | 199,00 |
| 27.03.2026 | 711,20 | 711,20 | 700,10 | 701,20 | -1,72% | 236,00 |
| 26.03.2026 | 724,10 | 728,60 | 713,50 | 713,50 | -2,07% | 188,00 |
| 25.03.2026 | 725,00 | 731,70 | 724,60 | 728,60 | 0,84% | 151,00 |
| 24.03.2026 | 714,80 | 727,60 | 708,50 | 722,50 | 0,28% | 420,00 |
| 23.03.2026 | 701,10 | 732,80 | 696,10 | 720,50 | 2,00% | 582,00 |
| 20.03.2026 | 698,30 | 709,90 | 696,60 | 706,40 | 1,64% | 123,00 |
| 19.03.2026 | 697,60 | 700,30 | 689,90 | 695,00 | -1,25% | 242,00 |
| 18.03.2026 | 708,40 | 708,40 | 696,70 | 703,80 | 0,66% | 182,00 |
| 17.03.2026 | 691,10 | 705,80 | 690,50 | 699,20 | 0,95% | 292,00 |
| 16.03.2026 | 687,40 | 697,60 | 681,80 | 692,60 | 0,55% | 2.254,00 |
| 13.03.2026 | 687,90 | 692,50 | 684,30 | 688,80 | -0,03% | 137,00 |
| 12.03.2026 | 702,50 | 704,80 | 686,40 | 689,00 | -2,38% | 349,00 |
| 11.03.2026 | 721,40 | 721,40 | 701,20 | 705,80 | -2,23% | 586,00 |
| 10.03.2026 | 716,40 | 723,60 | 710,10 | 721,90 | 2,94% | 314,00 |
| 09.03.2026 | 693,90 | 701,30 | 693,10 | 701,30 | -1,02% | 982,00 |
| 06.03.2026 | 725,20 | 725,20 | 694,80 | 708,50 | -3,01% | 557,00 |
| 05.03.2026 | 747,00 | 749,10 | 730,50 | 730,50 | -2,69% | 303,00 |
| 04.03.2026 | 741,00 | 751,30 | 737,90 | 750,70 | 2,71% | 99,00 |
| 03.03.2026 | 726,70 | 730,90 | 715,20 | 730,90 | -1,00% | 2.547,00 |
| 02.03.2026 | 715,90 | 743,80 | 710,50 | 738,30 | -1,02% | 1.118,00 |
| 27.02.2026 | 785,50 | 787,00 | 745,90 | 745,90 | -5,92% | 203,00 |
| 26.02.2026 | 780,90 | 793,50 | 780,20 | 792,80 | 2,06% | 188,00 |
| 25.02.2026 | 765,10 | 776,80 | 765,10 | 776,80 | 1,89% | 224,00 |
| 24.02.2026 | 757,00 | 768,70 | 749,40 | 762,40 | 0,62% | 883,00 |
| 23.02.2026 | 780,00 | 782,60 | 750,50 | 757,70 | -2,80% | 401,00 |
| 20.02.2026 | 789,90 | 789,90 | 770,80 | 779,50 | -0,35% | 122,00 |
| 19.02.2026 | 794,90 | 794,90 | 780,50 | 782,20 | -1,71% | 299,00 |
| 18.02.2026 | 775,40 | 799,40 | 775,40 | 795,80 | 2,71% | 424,00 |
| 17.02.2026 | 762,80 | 776,90 | 762,80 | 774,80 | 1,25% | 340,00 |
| 16.02.2026 | 769,70 | 769,70 | 758,00 | 765,20 | 1,08% | 60,00 |
| 13.02.2026 | 767,00 | 767,00 | 734,40 | 757,00 | -4,84% | 590,00 |
| 12.02.2026 | 796,20 | 813,00 | 795,50 | 795,50 | 0,39% | 93,00 |
| 11.02.2026 | 798,70 | 815,80 | 789,60 | 792,40 | -0,04% | 157,00 |
| 10.02.2026 | 795,60 | 806,00 | 792,00 | 792,70 | -0,15% | 423,00 |
| 09.02.2026 | 784,80 | 793,90 | 781,80 | 793,90 | 1,86% | 199,00 |
| 06.02.2026 | 757,70 | 788,30 | 757,70 | 779,40 | 2,53% | 229,00 |
| 05.02.2026 | 775,10 | 776,30 | 745,30 | 760,20 | -2,55% | 864,00 |
| 04.02.2026 | 796,90 | 797,10 | 771,80 | 780,10 | -2,21% | 281,00 |
| 03.02.2026 | 803,80 | 816,10 | 797,70 | 797,70 | -0,14% | 222,00 |
| 02.02.2026 | 779,90 | 799,40 | 775,00 | 798,80 | 1,98% | 191,00 |
| 30.01.2026 | 777,30 | 792,90 | 777,30 | 783,30 | 0,56% | 123,00 |
| 29.01.2026 | 780,00 | 793,30 | 776,40 | 778,90 | -0,13% | 468,00 |
| 28.01.2026 | 777,50 | 781,20 | 775,90 | 779,90 | 0,27% | 98,00 |
| 27.01.2026 | 787,90 | 788,80 | 771,40 | 777,80 | -0,31% | 160,00 |
| 26.01.2026 | 774,80 | 784,10 | 772,40 | 780,20 | -0,98% | 313,00 |
| 23.01.2026 | 815,90 | 815,90 | 786,90 | 787,90 | -4,24% | 675,00 |
| 22.01.2026 | 823,90 | 823,90 | 818,20 | 822,80 | -0,13% | 124,00 |
| 21.01.2026 | 805,00 | 824,10 | 805,00 | 823,90 | 1,33% | 291,00 |