19,510€
1,31%
Echtzeit-Aktienkurs Goodman Group
Bid:
Ask:
Aktienkurse zur Goodman Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 19,57 | 19,61 | 19,34 | 19,51 | 0,22% | - |
| 03.07.2025 | 19,38 | 19,55 | 19,23 | 19,47 | -0,38% | - |
| 02.07.2025 | 19,55 | 19,60 | 19,34 | 19,54 | 2,56% | - |
| 01.07.2025 | 19,07 | 19,15 | 18,85 | 19,05 | -0,98% | - |
| 30.06.2025 | 19,25 | 19,25 | 19,01 | 19,24 | 1,56% | - |
| 27.06.2025 | 19,03 | 19,10 | 18,77 | 18,95 | -1,73% | - |
| 26.06.2025 | 19,25 | 19,29 | 19,05 | 19,28 | -1,46% | - |
| 25.06.2025 | 19,58 | 19,63 | 19,42 | 19,57 | 0,39% | - |
| 24.06.2025 | 19,48 | 19,55 | 19,33 | 19,49 | 0,98% | - |
| 23.06.2025 | 19,28 | 19,35 | 19,11 | 19,30 | -0,33% | - |
| 20.06.2025 | 19,49 | 19,52 | 19,29 | 19,36 | -0,74% | - |
| 19.06.2025 | 19,54 | 19,54 | 19,32 | 19,51 | -0,28% | - |
| 18.06.2025 | 19,52 | 19,57 | 19,32 | 19,56 | 0,84% | - |
| 17.06.2025 | 19,40 | 19,40 | 19,22 | 19,40 | 1,57% | - |
| 16.06.2025 | 19,10 | 19,39 | 19,10 | 19,10 | 1,06% | - |
| 13.06.2025 | 19,14 | 19,15 | 18,50 | 18,90 | -1,27% | - |
| 12.06.2025 | 19,15 | 19,24 | 18,91 | 19,14 | -2,44% | - |
| 11.06.2025 | 19,73 | 19,74 | 19,48 | 19,62 | 0,27% | - |
| 10.06.2025 | 19,55 | 19,59 | 19,38 | 19,57 | 1,81% | - |
| 09.06.2025 | 19,20 | 19,30 | 19,03 | 19,22 | 0,20% | - |
| 06.06.2025 | 19,13 | 19,20 | 18,92 | 19,18 | 0,18% | - |
| 05.06.2025 | 19,13 | 19,19 | 18,96 | 19,15 | 0,75% | - |
| 04.06.2025 | 18,99 | 19,04 | 18,78 | 19,01 | 0,68% | - |
| 03.06.2025 | 18,79 | 18,90 | 18,59 | 18,88 | 1,84% | - |
| 02.06.2025 | 18,52 | 18,60 | 18,34 | 18,54 | 0,15% | - |
| 30.05.2025 | 18,53 | 18,76 | 18,31 | 18,51 | 0,13% | - |
| 29.05.2025 | 18,62 | 18,66 | 18,37 | 18,49 | -0,31% | - |
| 28.05.2025 | 18,72 | 18,72 | 18,40 | 18,54 | -0,09% | 1.500,00 |
| 27.05.2025 | 18,57 | 18,60 | 18,36 | 18,56 | -0,89% | - |
| 26.05.2025 | 18,78 | 18,80 | 18,60 | 18,73 | 0,36% | - |
| 23.05.2025 | 18,55 | 18,66 | 18,35 | 18,66 | 2,51% | - |
| 22.05.2025 | 18,18 | 18,22 | 17,97 | 18,20 | -0,35% | - |
| 21.05.2025 | 18,30 | 18,32 | 18,09 | 18,27 | -0,72% | - |
| 20.05.2025 | 18,41 | 18,45 | 18,23 | 18,40 | 0,54% | - |
| 19.05.2025 | 18,10 | 18,30 | 17,89 | 18,30 | 0,00% | 819,00 |
| 16.05.2025 | 18,26 | 18,50 | 18,04 | 18,30 | 3,51% | 135,00 |
| 15.05.2025 | 17,73 | 17,73 | 17,48 | 17,68 | -1,20% | - |
| 14.05.2025 | 18,00 | 18,09 | 17,74 | 17,89 | -1,20% | - |
| 13.05.2025 | 18,02 | 18,11 | 17,83 | 18,11 | -1,29% | - |
| 12.05.2025 | 18,34 | 18,50 | 18,16 | 18,35 | 2,94% | - |
| 09.05.2025 | 17,84 | 17,84 | 17,63 | 17,82 | 0,68% | - |
| 08.05.2025 | 17,69 | 17,72 | 17,44 | 17,70 | 0,74% | - |
| 07.05.2025 | 17,63 | 17,64 | 17,40 | 17,57 | 0,01% | - |
| 06.05.2025 | 17,56 | 17,63 | 17,36 | 17,57 | 0,00% | - |
| 05.05.2025 | 17,57 | 17,60 | 17,38 | 17,57 | -2,29% | - |
| 02.05.2025 | 17,88 | 18,00 | 17,68 | 17,98 | 7,24% | - |
| 30.04.2025 | 16,79 | 16,79 | 16,52 | 16,77 | 1,53% | - |
| 29.04.2025 | 16,58 | 16,61 | 16,36 | 16,52 | 1,11% | - |
| 28.04.2025 | 16,35 | 16,40 | 16,12 | 16,34 | -0,39% | - |
| 25.04.2025 | 16,40 | 16,40 | 16,22 | 16,40 | 0,61% | - |
| 24.04.2025 | 16,10 | 16,30 | 15,96 | 16,30 | 0,61% | - |
| 23.04.2025 | 16,06 | 16,28 | 15,90 | 16,20 | 5,04% | - |
| 22.04.2025 | 15,43 | 15,60 | 15,22 | 15,42 | -2,71% | - |
| 17.04.2025 | 15,74 | 15,87 | 15,54 | 15,85 | 2,95% | - |
| 16.04.2025 | 15,40 | 15,50 | 15,20 | 15,40 | -1,99% | - |
| 15.04.2025 | 15,61 | 15,72 | 15,44 | 15,71 | -0,01% | - |
| 14.04.2025 | 15,60 | 15,71 | 15,43 | 15,71 | 3,68% | - |
| 11.04.2025 | 15,02 | 15,16 | 14,79 | 15,16 | -0,29% | - |
| 10.04.2025 | 15,63 | 15,64 | 14,80 | 15,20 | 1,27% | - |
| 09.04.2025 | 13,95 | 15,01 | 13,82 | 15,01 | 4,44% | - |
| 08.04.2025 | 14,54 | 14,76 | 14,33 | 14,37 | -2,30% | - |
| 07.04.2025 | 14,41 | 15,24 | 14,16 | 14,71 | -1,53% | - |
| 04.04.2025 | 15,51 | 15,55 | 14,78 | 14,94 | -10,48% | - |
| 03.04.2025 | 16,68 | 16,80 | 16,48 | 16,69 | -4,30% | 60,00 |
| 02.04.2025 | 17,56 | 17,58 | 17,31 | 17,44 | 2,93% | - |
| 01.04.2025 | 16,88 | 16,96 | 16,68 | 16,94 | 3,48% | - |
| 31.03.2025 | 16,57 | 16,59 | 16,10 | 16,37 | -0,09% | - |
| 28.03.2025 | 17,07 | 17,12 | 16,38 | 16,38 | -7,80% | - |
| 27.03.2025 | 17,83 | 17,84 | 17,60 | 17,77 | -3,89% | - |
| 26.03.2025 | 18,53 | 18,55 | 18,31 | 18,49 | 1,12% | - |
| 25.03.2025 | 18,26 | 18,48 | 18,08 | 18,29 | 0,38% | 50,00 |
| 24.03.2025 | 18,19 | 18,27 | 18,02 | 18,22 | 0,32% | - |
| 21.03.2025 | 18,24 | 18,26 | 18,02 | 18,16 | -0,97% | - |
| 20.03.2025 | 18,36 | 18,36 | 18,15 | 18,34 | 2,41% | - |
| 19.03.2025 | 17,86 | 17,90 | 17,83 | 17,90 | -1,44% | - |
| 18.03.2025 | 18,25 | 18,27 | 18,15 | 18,17 | 0,54% | - |
| 17.03.2025 | 17,98 | 18,07 | 17,98 | 18,07 | 0,66% | - |
| 14.03.2025 | 17,95 | 17,97 | 17,87 | 17,95 | 0,22% | - |
| 13.03.2025 | 17,96 | 17,97 | 17,79 | 17,91 | 0,66% | - |
| 12.03.2025 | 17,69 | 17,79 | 17,67 | 17,79 | 0,69% | - |
| 11.03.2025 | 17,71 | 17,71 | 17,42 | 17,67 | -0,37% | - |
| 10.03.2025 | 18,00 | 18,05 | 17,64 | 17,74 | -0,54% | - |
| 07.03.2025 | 17,87 | 17,88 | 17,77 | 17,83 | -5,81% | - |
| 06.03.2025 | 18,91 | 18,96 | 18,83 | 18,93 | 0,29% | - |
| 05.03.2025 | 18,95 | 18,96 | 18,81 | 18,88 | 0,83% | - |
| 04.03.2025 | 18,85 | 18,85 | 18,72 | 18,72 | -1,98% | - |
| 03.03.2025 | 19,18 | 19,21 | 19,09 | 19,10 | 1,53% | - |
| 28.02.2025 | 18,82 | 18,82 | 18,76 | 18,81 | -2,88% | - |
| 27.02.2025 | 19,40 | 19,41 | 19,36 | 19,37 | -0,31% | - |
| 26.02.2025 | 19,49 | 19,50 | 19,40 | 19,43 | -1,91% | - |
| 25.02.2025 | 19,89 | 19,90 | 19,75 | 19,81 | -1,97% | - |
| 24.02.2025 | 20,21 | 20,26 | 20,18 | 20,21 | -4,31% | - |
| 21.02.2025 | 21,14 | 21,20 | 21,11 | 21,11 | 0,72% | - |
| 20.02.2025 | 20,97 | 21,01 | 20,96 | 20,96 | -4,60% | - |
| 18.02.2025 | 21,97 | 21,99 | 21,94 | 21,98 | 2,29% | - |
| 17.02.2025 | 21,49 | 21,53 | 21,48 | 21,48 | -0,82% | - |
| 14.02.2025 | 21,63 | 21,69 | 21,62 | 21,66 | -1,58% | - |
| 13.02.2025 | 21,96 | 22,03 | 21,91 | 22,01 | 0,11% | - |
| 12.02.2025 | 22,01 | 22,02 | 21,43 | 21,98 | -0,16% | - |
| 11.02.2025 | 22,08 | 22,10 | 21,52 | 22,02 | -0,07% | - |