17,450€
-2,79%
Echtzeit-Aktienkurs Goodman Group
Bid:
Ask:
Aktienkurse zur Goodman Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 17,95 | 18,00 | 17,77 | 17,95 | -5,28% | - |
| 18.08.2026 | 18,95 | 18,95 | 18,77 | 18,95 | 4,12% | - |
| 17.08.2026 | 18,25 | 18,25 | 18,07 | 18,20 | -0,27% | - |
| 14.08.2026 | 18,30 | 18,30 | 18,07 | 18,25 | -0,54% | - |
| 13.08.2026 | 18,35 | 18,40 | 18,17 | 18,35 | 1,66% | - |
| 12.08.2026 | 18,05 | 18,15 | 17,87 | 18,05 | -1,63% | - |
| 11.08.2026 | 18,40 | 18,40 | 18,17 | 18,35 | -0,27% | - |
| 07.08.2026 | 18,30 | 18,45 | 18,17 | 18,40 | 0,00% | - |
| 06.08.2026 | 18,45 | 18,45 | 18,27 | 18,40 | -2,13% | - |
| 05.08.2026 | 18,85 | 18,85 | 18,57 | 18,80 | 1,62% | - |
| 04.08.2026 | 18,45 | 18,50 | 18,27 | 18,50 | 1,92% | - |
| 03.08.2026 | 18,15 | 18,15 | 17,97 | 18,15 | -0,82% | - |
| 31.07.2026 | 18,30 | 18,30 | 18,07 | 18,30 | 4,14% | - |
| 30.07.2026 | 17,65 | 17,75 | 17,47 | 17,57 | -1,28% | - |
| 29.07.2026 | 17,80 | 17,85 | 17,62 | 17,80 | -2,20% | - |
| 28.07.2026 | 18,15 | 18,25 | 18,02 | 18,20 | 4,16% | - |
| 24.07.2026 | 17,60 | 17,70 | 17,42 | 17,47 | -2,65% | - |
| 22.07.2026 | 17,85 | 17,95 | 17,67 | 17,95 | 0,28% | - |
| 20.07.2026 | 17,90 | 17,95 | 17,72 | 17,90 | 0,00% | - |
| 14.07.2026 | 17,80 | 17,90 | 17,62 | 17,90 | -1,65% | 25,00 |
| 08.07.2026 | 18,35 | 18,35 | 18,15 | 18,20 | -2,93% | - |
| 06.07.2026 | 18,70 | 18,75 | 18,47 | 18,75 | 0,81% | - |
| 03.07.2026 | 18,65 | 18,65 | 18,60 | 18,60 | -3,63% | - |
| 30.06.2026 | 19,25 | 19,35 | 19,07 | 19,30 | 0,00% | - |
| 29.06.2026 | 19,35 | 19,35 | 19,17 | 19,30 | -0,77% | - |
| 26.06.2026 | 19,45 | 19,45 | 19,27 | 19,45 | 1,04% | - |
| 24.06.2026 | 19,35 | 19,35 | 19,07 | 19,25 | 0,52% | - |
| 23.06.2026 | 19,25 | 19,25 | 18,97 | 19,15 | -1,03% | - |
| 19.06.2026 | 19,35 | 19,45 | 19,22 | 19,35 | -2,52% | - |
| 18.06.2026 | 19,75 | 19,85 | 19,67 | 19,85 | -1,00% | - |
| 17.06.2026 | 20,05 | 20,05 | 19,87 | 20,05 | 1,52% | - |
| 15.06.2026 | 19,55 | 19,75 | 19,27 | 19,75 | 2,86% | - |
| 10.06.2026 | 19,15 | 19,25 | 18,97 | 19,20 | 0,52% | - |
| 09.06.2026 | 19,15 | 19,15 | 18,87 | 19,10 | 0,53% | - |
| 05.06.2026 | 19,10 | 19,15 | 18,87 | 19,00 | -3,31% | - |
| 03.06.2026 | 19,65 | 19,65 | 19,65 | 19,65 | 3,42% | - |
| 27.05.2026 | 19,05 | 19,05 | 18,82 | 19,00 | 3,54% | - |
| 26.05.2026 | 18,35 | 18,45 | 18,17 | 18,35 | -1,08% | - |
| 22.05.2026 | 18,55 | 18,65 | 18,37 | 18,55 | 0,27% | - |
| 20.05.2026 | 18,30 | 18,55 | 18,17 | 18,50 | -4,15% | - |
| 15.05.2026 | 19,25 | 19,35 | 19,15 | 19,30 | -0,26% | - |
| 14.05.2026 | 19,45 | 19,45 | 19,22 | 19,35 | 0,26% | - |
| 13.05.2026 | 19,25 | 19,35 | 19,07 | 19,30 | 2,39% | - |
| 12.05.2026 | 18,95 | 18,95 | 18,67 | 18,85 | -1,31% | - |
| 07.05.2026 | 19,05 | 19,15 | 19,05 | 19,10 | 4,66% | - |
| 05.05.2026 | 18,15 | 18,25 | 17,97 | 18,25 | -0,27% | - |
| 04.05.2026 | 18,35 | 18,35 | 18,12 | 18,30 | 1,10% | - |
| 30.04.2026 | 18,05 | 18,15 | 17,87 | 18,10 | 2,55% | - |
| 29.04.2026 | 17,65 | 17,75 | 17,47 | 17,65 | 1,15% | - |
| 28.04.2026 | 17,50 | 17,50 | 17,45 | 17,45 | -2,24% | - |
| 27.04.2026 | 17,90 | 17,90 | 17,63 | 17,85 | 0,36% | - |
| 24.04.2026 | 17,80 | 17,80 | 17,42 | 17,79 | -0,94% | - |
| 23.04.2026 | 17,88 | 17,96 | 17,88 | 17,95 | -0,70% | - |
| 22.04.2026 | 18,15 | 18,20 | 17,90 | 18,08 | -1,53% | - |
| 21.04.2026 | 18,34 | 18,37 | 18,34 | 18,36 | 1,67% | - |
| 20.04.2026 | 18,02 | 18,10 | 17,79 | 18,06 | 0,78% | - |
| 17.04.2026 | 17,95 | 17,98 | 17,80 | 17,92 | 0,88% | - |
| 16.04.2026 | 17,82 | 17,87 | 17,66 | 17,76 | 2,71% | - |
| 15.04.2026 | 17,21 | 17,32 | 17,08 | 17,29 | 1,49% | - |
| 14.04.2026 | 16,97 | 17,04 | 16,80 | 17,04 | 0,83% | - |
| 13.04.2026 | 16,60 | 16,90 | 16,44 | 16,90 | -0,59% | - |
| 10.04.2026 | 16,93 | 17,10 | 16,75 | 17,00 | 1,27% | - |
| 09.04.2026 | 16,80 | 16,86 | 16,58 | 16,79 | -0,60% | - |
| 08.04.2026 | 17,00 | 17,05 | 16,73 | 16,89 | 5,66% | - |
| 07.04.2026 | 15,81 | 15,98 | 15,59 | 15,98 | 1,91% | - |
| 02.04.2026 | 15,65 | 15,72 | 15,40 | 15,68 | -0,41% | - |
| 01.04.2026 | 15,62 | 15,77 | 15,62 | 15,75 | 1,89% | - |
| 31.03.2026 | 15,32 | 15,47 | 15,12 | 15,46 | 2,78% | - |
| 30.03.2026 | 14,91 | 15,08 | 14,83 | 15,04 | -0,70% | - |
| 27.03.2026 | 15,18 | 15,18 | 15,14 | 15,14 | -0,12% | - |
| 26.03.2026 | 15,47 | 15,47 | 15,14 | 15,16 | -0,90% | - |
| 25.03.2026 | 15,50 | 15,50 | 15,02 | 15,30 | -0,08% | - |
| 24.03.2026 | 15,38 | 15,43 | 15,12 | 15,31 | 0,08% | - |
| 23.03.2026 | 15,10 | 15,60 | 14,90 | 15,30 | 1,35% | - |
| 20.03.2026 | 15,60 | 15,60 | 14,95 | 15,10 | -1,97% | - |
| 19.03.2026 | 15,76 | 15,79 | 15,32 | 15,40 | -4,94% | - |
| 18.03.2026 | 16,28 | 16,29 | 16,09 | 16,20 | 1,89% | - |
| 17.03.2026 | 15,90 | 16,00 | 15,69 | 15,90 | 2,03% | - |
| 16.03.2026 | 15,57 | 15,69 | 15,38 | 15,58 | -1,77% | 46,00 |
| 13.03.2026 | 15,87 | 15,93 | 15,70 | 15,86 | -1,66% | - |
| 12.03.2026 | 16,19 | 16,22 | 15,97 | 16,13 | -3,66% | - |
| 11.03.2026 | 16,70 | 16,79 | 16,52 | 16,74 | 0,05% | - |
| 10.03.2026 | 16,72 | 16,74 | 16,72 | 16,74 | 1,43% | - |
| 09.03.2026 | 16,36 | 16,64 | 16,18 | 16,50 | -1,79% | - |
| 06.03.2026 | 16,89 | 16,91 | 16,71 | 16,80 | 0,60% | - |
| 05.03.2026 | 16,85 | 16,86 | 16,63 | 16,70 | 1,04% | - |
| 04.03.2026 | 16,44 | 16,60 | 16,29 | 16,53 | -2,98% | - |
| 03.03.2026 | 17,07 | 17,09 | 16,79 | 17,04 | -1,97% | - |
| 02.03.2026 | 17,34 | 17,53 | 17,15 | 17,38 | -0,65% | - |
| 27.02.2026 | 17,53 | 17,53 | 17,31 | 17,49 | 0,77% | - |
| 26.02.2026 | 17,40 | 17,43 | 17,20 | 17,36 | 1,02% | - |
| 25.02.2026 | 17,20 | 17,20 | 17,18 | 17,18 | 0,33% | - |
| 24.02.2026 | 17,14 | 17,16 | 16,94 | 17,13 | -1,98% | - |
| 23.02.2026 | 17,65 | 17,65 | 17,33 | 17,47 | -4,36% | - |
| 20.02.2026 | 18,29 | 18,32 | 18,11 | 18,27 | 2,42% | - |
| 19.02.2026 | 17,86 | 17,89 | 17,67 | 17,84 | -4,52% | - |
| 18.02.2026 | 18,65 | 18,69 | 18,47 | 18,68 | 1,46% | - |
| 17.02.2026 | 18,37 | 18,41 | 18,17 | 18,41 | -1,12% | - |
| 16.02.2026 | 18,63 | 18,72 | 18,44 | 18,62 | 1,26% | - |
| 13.02.2026 | 18,37 | 18,59 | 18,18 | 18,39 | 1,68% | - |