17,736€
-1,21%
Echtzeit-Aktienkurs Goodman Group
Bid:
Ask:
Aktienkurse zur Goodman Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 4,24% | - |
| 14.04.2026 | 16,97 | 17,04 | 16,80 | 17,04 | 0,24% | - |
| 10.04.2026 | 16,93 | 17,10 | 16,75 | 17,00 | 1,27% | - |
| 09.04.2026 | 16,80 | 16,86 | 16,58 | 16,79 | 5,02% | - |
| 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 | -0,98% | - |
| 24.03.2026 | 15,38 | 15,43 | 15,12 | 15,31 | -8,55% | - |
| 11.03.2026 | 16,70 | 16,79 | 16,52 | 16,74 | 0,05% | - |
| 10.03.2026 | 16,72 | 16,74 | 16,72 | 16,74 | -0,38% | - |
| 06.03.2026 | 16,89 | 16,91 | 16,71 | 16,80 | 1,65% | - |
| 04.03.2026 | 16,44 | 16,60 | 16,29 | 16,53 | -4,89% | - |
| 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 | -6,25% | - |
| 20.02.2026 | 18,29 | 18,32 | 18,11 | 18,27 | 2,42% | - |
| 19.02.2026 | 17,86 | 17,89 | 17,67 | 17,84 | -4,21% | - |
| 16.02.2026 | 18,63 | 18,72 | 18,44 | 18,62 | 1,07% | - |
| 11.02.2026 | 18,41 | 18,43 | 18,23 | 18,42 | -0,96% | - |
| 10.02.2026 | 18,59 | 18,60 | 18,41 | 18,60 | 2,41% | - |
| 09.02.2026 | 18,19 | 18,30 | 17,99 | 18,16 | 4,38% | - |
| 06.02.2026 | 17,20 | 17,40 | 17,02 | 17,40 | -3,87% | - |
| 05.02.2026 | 18,20 | 18,22 | 17,97 | 18,10 | 0,29% | - |
| 02.02.2026 | 17,92 | 18,09 | 17,77 | 18,05 | -0,50% | - |
| 30.01.2026 | 18,02 | 18,14 | 17,85 | 18,14 | 0,23% | - |
| 26.01.2026 | 18,07 | 18,10 | 17,90 | 18,10 | -0,10% | - |
| 23.01.2026 | 18,08 | 18,12 | 17,88 | 18,11 | 0,70% | - |
| 15.01.2026 | 17,95 | 18,00 | 17,78 | 17,99 | 1,85% | - |
| 14.01.2026 | 17,66 | 17,66 | 17,66 | 17,66 | 0,01% | - |
| 13.01.2026 | 17,66 | 17,69 | 17,46 | 17,66 | 2,36% | - |
| 12.01.2026 | 17,43 | 17,43 | 17,24 | 17,25 | -1,74% | - |
| 07.01.2026 | 17,57 | 17,57 | 17,56 | 17,56 | 0,09% | - |
| 06.01.2026 | 17,55 | 17,55 | 14,91 | 17,54 | -0,24% | - |
| 05.01.2026 | 17,53 | 17,60 | 14,91 | 17,59 | -0,54% | - |
| 02.01.2026 | 17,61 | 17,71 | 15,04 | 17,68 | -0,25% | - |
| 30.12.2025 | 17,70 | 17,74 | 15,08 | 17,72 | -1,29% | - |
| 29.12.2025 | 17,96 | 17,97 | 17,96 | 17,96 | -0,63% | - |
| 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% | - |