Echtzeit-Aktienkurs Goodman Group
Bid:
Ask:
Aktienkurse zur Goodman Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 17,96 | 18,07 | 15,32 | 18,07 | 8,74% | - |
| 22.12.2025 | 16,62 | 16,63 | 16,61 | 16,62 | 1,72% | - |
| 19.12.2025 | 16,31 | 16,36 | 16,31 | 16,34 | 0,60% | - |
| 18.12.2025 | 16,11 | 16,26 | 15,94 | 16,24 | -0,29% | - |
| 17.12.2025 | 16,27 | 16,29 | 16,27 | 16,29 | -2,19% | - |
| 16.12.2025 | 16,64 | 16,65 | 16,64 | 16,65 | -0,38% | - |
| 15.12.2025 | 16,76 | 16,77 | 16,59 | 16,71 | 0,60% | - |
| 11.12.2025 | 16,61 | 16,62 | 16,60 | 16,61 | -1,51% | - |
| 10.12.2025 | 16,87 | 16,87 | 16,87 | 16,87 | 0,62% | - |
| 09.12.2025 | 16,77 | 16,77 | 16,76 | 16,76 | -1,39% | - |
| 08.12.2025 | 17,00 | 17,00 | 16,91 | 17,00 | 1,66% | - |
| 05.12.2025 | 16,73 | 16,73 | 16,72 | 16,72 | 0,58% | - |
| 04.12.2025 | 16,65 | 16,72 | 16,45 | 16,63 | -2,30% | - |
| 03.12.2025 | 17,03 | 17,14 | 16,84 | 17,02 | 0,45% | - |
| 02.12.2025 | 16,94 | 16,94 | 16,75 | 16,94 | 1,45% | - |
| 01.12.2025 | 16,72 | 16,85 | 16,53 | 16,70 | -0,42% | - |
| 28.11.2025 | 16,73 | 16,78 | 16,55 | 16,77 | 0,32% | - |
| 27.11.2025 | 16,71 | 16,73 | 16,52 | 16,72 | 1,40% | - |
| 26.11.2025 | 16,49 | 16,49 | 16,49 | 16,49 | 1,14% | - |
| 25.11.2025 | 16,32 | 16,32 | 16,13 | 16,30 | -0,75% | - |
| 24.11.2025 | 16,44 | 16,45 | 16,24 | 16,42 | -0,46% | - |
| 20.11.2025 | 16,74 | 16,76 | 16,50 | 16,50 | 0,44% | - |
| 19.11.2025 | 16,41 | 16,43 | 16,41 | 16,43 | -0,57% | - |
| 14.11.2025 | 16,53 | 16,53 | 16,52 | 16,52 | -4,42% | - |
| 07.11.2025 | 17,33 | 17,43 | 17,15 | 17,29 | 0,02% | - |
| 06.11.2025 | 17,38 | 17,38 | 17,14 | 17,28 | -5,73% | - |
| 04.11.2025 | 18,33 | 18,34 | 18,15 | 18,33 | -1,77% | - |
| 03.11.2025 | 18,72 | 18,83 | 18,52 | 18,66 | -0,63% | - |
| 31.10.2025 | 18,72 | 18,82 | 18,54 | 18,78 | -2,81% | - |
| 27.10.2025 | 19,30 | 19,44 | 19,12 | 19,32 | 1,34% | - |
| 23.10.2025 | 19,02 | 19,11 | 18,88 | 19,07 | 1,28% | - |
| 22.10.2025 | 18,82 | 18,83 | 18,82 | 18,83 | -1,32% | - |
| 21.10.2025 | 19,08 | 19,26 | 18,90 | 19,08 | 1,57% | 40,00 |
| 17.10.2025 | 18,67 | 18,79 | 18,38 | 18,78 | -1,94% | - |
| 16.10.2025 | 19,15 | 19,17 | 19,13 | 19,15 | 4,03% | - |
| 15.10.2025 | 18,42 | 18,45 | 18,23 | 18,41 | -1,05% | - |
| 13.10.2025 | 18,62 | 18,62 | 18,44 | 18,61 | -1,56% | - |
| 10.10.2025 | 18,95 | 18,95 | 18,70 | 18,90 | -0,31% | - |
| 09.10.2025 | 18,99 | 19,04 | 18,77 | 18,96 | 1,51% | - |
| 01.10.2025 | 18,58 | 18,68 | 18,40 | 18,68 | 1,51% | - |
| 30.09.2025 | 18,47 | 18,48 | 18,28 | 18,40 | 0,03% | - |
| 26.09.2025 | 18,40 | 18,42 | 18,21 | 18,39 | -0,89% | - |
| 25.09.2025 | 18,59 | 18,61 | 18,40 | 18,56 | -2,06% | - |
| 23.09.2025 | 18,90 | 18,96 | 18,72 | 18,95 | -0,40% | - |
| 22.09.2025 | 19,09 | 19,10 | 18,86 | 19,03 | -0,96% | - |
| 19.09.2025 | 19,18 | 19,22 | 19,01 | 19,21 | 0,63% | - |
| 18.09.2025 | 19,08 | 19,13 | 18,89 | 19,09 | -0,80% | - |
| 17.09.2025 | 19,25 | 19,25 | 19,24 | 19,24 | -0,89% | - |
| 16.09.2025 | 19,46 | 19,46 | 19,25 | 19,42 | -0,49% | - |
| 12.09.2025 | 19,54 | 19,55 | 19,35 | 19,51 | 3,48% | - |
| 10.09.2025 | 18,84 | 18,87 | 18,67 | 18,86 | 0,90% | - |
| 05.09.2025 | 18,71 | 18,75 | 18,53 | 18,69 | 2,12% | - |
| 04.09.2025 | 18,31 | 18,45 | 18,12 | 18,30 | 1,26% | - |
| 03.09.2025 | 18,03 | 18,08 | 17,83 | 18,07 | -3,60% | - |
| 02.09.2025 | 18,70 | 18,75 | 18,51 | 18,75 | -1,01% | - |
| 01.09.2025 | 18,90 | 19,11 | 18,69 | 18,94 | -1,62% | - |
| 29.08.2025 | 19,28 | 19,29 | 19,08 | 19,25 | -0,78% | - |
| 28.08.2025 | 19,41 | 19,44 | 19,23 | 19,40 | 2,22% | - |
| 27.08.2025 | 18,94 | 18,98 | 18,76 | 18,98 | -0,12% | - |
| 26.08.2025 | 18,97 | 19,06 | 18,78 | 19,00 | 0,16% | - |
| 25.08.2025 | 18,89 | 18,97 | 18,70 | 18,97 | 0,91% | - |
| 22.08.2025 | 18,82 | 18,90 | 18,62 | 18,80 | -4,11% | - |
| 21.08.2025 | 19,57 | 19,62 | 19,35 | 19,61 | -2,12% | - |
| 20.08.2025 | 20,10 | 20,11 | 19,86 | 20,03 | 0,47% | - |
| 19.08.2025 | 20,02 | 20,03 | 19,80 | 19,94 | -0,25% | - |
| 18.08.2025 | 20,00 | 20,04 | 19,81 | 19,99 | -0,06% | - |
| 15.08.2025 | 20,08 | 20,09 | 19,90 | 20,00 | 0,34% | - |
| 14.08.2025 | 20,00 | 20,00 | 19,74 | 19,93 | 1,17% | - |
| 13.08.2025 | 19,79 | 19,81 | 19,62 | 19,70 | -0,47% | - |
| 12.08.2025 | 19,80 | 19,82 | 19,59 | 19,79 | -0,18% | - |
| 11.08.2025 | 19,77 | 19,97 | 19,58 | 19,83 | -0,05% | - |
| 08.08.2025 | 19,86 | 19,88 | 19,67 | 19,84 | 0,21% | - |
| 07.08.2025 | 19,80 | 19,87 | 19,63 | 19,80 | -0,27% | - |
| 06.08.2025 | 19,91 | 19,95 | 19,71 | 19,85 | 1,65% | - |
| 05.08.2025 | 19,53 | 19,57 | 19,35 | 19,53 | 1,57% | - |
| 04.08.2025 | 19,30 | 19,30 | 19,10 | 19,23 | 0,14% | - |
| 01.08.2025 | 19,52 | 19,61 | 19,20 | 19,20 | -3,38% | - |
| 31.07.2025 | 19,98 | 19,98 | 19,72 | 19,87 | 0,92% | - |
| 30.07.2025 | 19,72 | 19,73 | 19,51 | 19,69 | -0,35% | - |
| 29.07.2025 | 19,74 | 19,78 | 19,52 | 19,76 | 1,75% | - |
| 28.07.2025 | 19,60 | 19,60 | 19,41 | 19,42 | -0,35% | - |
| 25.07.2025 | 19,51 | 19,52 | 19,31 | 19,49 | -0,35% | - |
| 24.07.2025 | 19,62 | 19,64 | 19,40 | 19,56 | -1,36% | - |
| 23.07.2025 | 19,82 | 19,92 | 19,63 | 19,83 | 1,15% | - |
| 22.07.2025 | 19,56 | 19,60 | 19,37 | 19,60 | 1,01% | - |
| 21.07.2025 | 19,45 | 19,46 | 19,24 | 19,40 | -0,75% | - |
| 18.07.2025 | 19,54 | 19,58 | 19,36 | 19,55 | 1,26% | - |
| 17.07.2025 | 19,27 | 19,31 | 19,06 | 19,31 | 0,84% | - |
| 16.07.2025 | 19,18 | 19,26 | 18,99 | 19,15 | -0,60% | - |
| 15.07.2025 | 19,25 | 19,31 | 19,06 | 19,26 | 1,61% | - |
| 14.07.2025 | 18,99 | 19,00 | 18,78 | 18,96 | -0,43% | - |
| 11.07.2025 | 19,05 | 19,07 | 18,86 | 19,04 | -1,38% | - |
| 10.07.2025 | 19,14 | 19,30 | 18,98 | 19,30 | 1,27% | - |
| 09.07.2025 | 19,05 | 19,08 | 18,85 | 19,06 | -1,75% | - |
| 08.07.2025 | 19,39 | 19,44 | 19,18 | 19,40 | 0,08% | - |
| 07.07.2025 | 19,32 | 19,40 | 19,16 | 19,39 | -0,64% | - |
| 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% | - |