525,300€
0,73%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 531,20 | 532,30 | 523,50 | 525,15 | 0,70% | - |
| 03.06.2025 | 520,40 | 524,40 | 518,90 | 521,50 | -0,89% | 11,00 |
| 02.06.2025 | 527,40 | 527,40 | 518,50 | 526,20 | -1,37% | 193,00 |
| 30.05.2025 | 525,90 | 533,50 | 525,90 | 533,50 | -4,39% | 8,00 |
| 29.05.2025 | 558,00 | 558,00 | 558,00 | 558,00 | 2,91% | 4,00 |
| 28.05.2025 | 542,20 | 542,20 | 542,20 | 542,20 | 0,00% | - |
| 27.05.2025 | 536,00 | 542,20 | 533,00 | 542,20 | 1,63% | 252,00 |
| 26.05.2025 | 528,10 | 534,10 | 528,10 | 533,50 | 0,98% | 30,00 |
| 23.05.2025 | 526,30 | 530,70 | 508,00 | 528,30 | 0,38% | 92,00 |
| 22.05.2025 | 522,40 | 526,30 | 522,40 | 526,30 | -0,09% | 14,00 |
| 21.05.2025 | 534,20 | 534,30 | 526,80 | 526,80 | -2,53% | 41,00 |
| 20.05.2025 | 544,40 | 544,40 | 540,50 | 540,50 | -0,42% | 17,00 |
| 19.05.2025 | 546,40 | 546,40 | 537,00 | 542,80 | -2,22% | 16,00 |
| 16.05.2025 | 547,80 | 555,70 | 547,80 | 555,10 | 2,10% | 495,00 |
| 15.05.2025 | 541,40 | 547,10 | 540,60 | 543,70 | 0,26% | 91,00 |
| 14.05.2025 | 538,20 | 542,30 | 534,20 | 542,30 | 0,00% | 23,00 |
| 13.05.2025 | 529,20 | 542,40 | 529,20 | 542,30 | 1,18% | 272,00 |
| 12.05.2025 | 510,30 | 538,90 | 510,30 | 536,00 | 6,22% | 221,00 |
| 09.05.2025 | 501,80 | 504,80 | 501,80 | 504,60 | 1,09% | 5,00 |
| 08.05.2025 | 490,25 | 499,15 | 490,25 | 499,15 | 2,32% | 10,00 |
| 07.05.2025 | 487,85 | 487,85 | 487,85 | 487,85 | -0,37% | 40,00 |
| 06.05.2025 | 492,00 | 492,00 | 489,65 | 489,65 | -2,25% | 66,00 |
| 05.05.2025 | 496,00 | 500,90 | 491,95 | 500,90 | 2,08% | 188,00 |
| 02.05.2025 | 489,75 | 496,40 | 489,75 | 490,70 | 1,74% | 49,00 |
| 30.04.2025 | 480,05 | 482,30 | 480,05 | 482,30 | 0,00% | 1,00 |
| 29.04.2025 | 478,30 | 482,70 | 478,30 | 482,30 | 0,48% | 254,00 |
| 28.04.2025 | 475,35 | 480,00 | 475,05 | 480,00 | 0,29% | 24,00 |
| 25.04.2025 | 480,85 | 480,85 | 478,60 | 478,60 | 3,69% | 1,00 |
| 24.04.2025 | 467,40 | 467,40 | 461,55 | 461,55 | -1,25% | 32,00 |
| 23.04.2025 | 463,30 | 471,65 | 462,75 | 467,40 | 7,08% | 506,00 |
| 22.04.2025 | 437,05 | 440,00 | 436,50 | 436,50 | -1,79% | 14,00 |
| 17.04.2025 | 439,00 | 446,90 | 439,00 | 444,45 | -0,40% | 105,00 |
| 16.04.2025 | 441,70 | 446,25 | 441,70 | 446,25 | -1,99% | 72,00 |
| 15.04.2025 | 444,25 | 455,30 | 443,45 | 455,30 | 1,72% | 29,00 |
| 14.04.2025 | 445,60 | 452,70 | 438,30 | 447,60 | 3,37% | 189,00 |
| 11.04.2025 | 437,10 | 437,10 | 422,80 | 433,00 | 0,87% | 176,00 |
| 10.04.2025 | 467,80 | 473,55 | 425,00 | 429,25 | -4,51% | 133,00 |
| 09.04.2025 | 411,75 | 449,50 | 402,10 | 449,50 | 5,11% | 169,00 |
| 08.04.2025 | 435,40 | 446,75 | 427,65 | 427,65 | -0,43% | 313,00 |
| 07.04.2025 | 413,95 | 429,55 | 385,05 | 429,50 | -1,45% | 382,00 |
| 04.04.2025 | 462,00 | 462,00 | 425,00 | 435,80 | -7,98% | 120,00 |
| 03.04.2025 | 495,35 | 495,35 | 467,30 | 473,60 | -5,71% | 191,00 |
| 02.04.2025 | 506,00 | 506,00 | 502,30 | 502,30 | -0,18% | 8,00 |
| 01.04.2025 | 502,60 | 507,00 | 500,60 | 503,20 | 1,11% | 350,00 |
| 31.03.2025 | 500,70 | 500,70 | 491,00 | 497,70 | -3,73% | 456,00 |
| 28.03.2025 | 515,90 | 517,00 | 515,90 | 517,00 | -0,63% | 4,00 |
| 27.03.2025 | 528,50 | 528,50 | 517,00 | 520,30 | -2,25% | 47,00 |
| 26.03.2025 | 541,10 | 545,90 | 532,30 | 532,30 | -1,32% | 253,00 |
| 25.03.2025 | 535,10 | 541,50 | 535,10 | 539,40 | 0,20% | 110,00 |
| 24.03.2025 | 522,50 | 539,50 | 522,30 | 538,30 | 4,26% | 163,00 |
| 21.03.2025 | 517,90 | 517,90 | 516,30 | 516,30 | -1,41% | 100,00 |
| 20.03.2025 | 514,60 | 523,70 | 514,00 | 523,70 | 4,74% | 18,00 |
| 19.03.2025 | 504,30 | 509,60 | 500,00 | 500,00 | -1,28% | 69,00 |
| 18.03.2025 | 502,40 | 506,50 | 502,20 | 506,50 | 0,08% | 55,00 |
| 17.03.2025 | 492,40 | 506,10 | 490,45 | 506,10 | 1,83% | 250,00 |
| 14.03.2025 | 484,85 | 497,00 | 484,85 | 497,00 | 3,54% | 35,00 |
| 13.03.2025 | 489,60 | 492,95 | 480,00 | 480,00 | -1,30% | 196,00 |
| 12.03.2025 | 489,85 | 494,50 | 486,30 | 486,30 | -0,86% | 16,00 |
| 11.03.2025 | 488,65 | 492,35 | 481,35 | 490,50 | 0,74% | 261,00 |
| 10.03.2025 | 509,10 | 516,50 | 483,00 | 486,90 | -6,18% | 311,00 |
| 07.03.2025 | 527,00 | 527,00 | 512,70 | 519,00 | -1,31% | 280,00 |
| 06.03.2025 | 546,40 | 546,80 | 525,30 | 525,90 | -4,59% | 612,00 |
| 05.03.2025 | 548,10 | 551,20 | 539,70 | 551,20 | -0,60% | 195,00 |
| 04.03.2025 | 575,10 | 575,10 | 541,80 | 554,50 | -5,21% | 290,00 |
| 03.03.2025 | 597,10 | 603,80 | 585,00 | 585,00 | -0,86% | 53,00 |
| 28.02.2025 | 587,20 | 590,20 | 583,90 | 590,10 | -0,69% | 14,00 |
| 27.02.2025 | 591,00 | 594,20 | 588,70 | 594,20 | 0,90% | 80,00 |
| 26.02.2025 | 584,30 | 591,80 | 584,30 | 588,90 | 0,79% | 144,00 |
| 25.02.2025 | 595,40 | 601,70 | 584,30 | 584,30 | -2,06% | 74,00 |
| 24.02.2025 | 596,20 | 601,80 | 594,70 | 596,60 | -0,22% | 250,00 |
| 21.02.2025 | 610,20 | 617,10 | 596,00 | 597,90 | -2,18% | 106,00 |
| 20.02.2025 | 641,50 | 643,20 | 602,50 | 611,20 | -4,60% | 276,00 |
| 19.02.2025 | 641,20 | 641,20 | 640,20 | 640,70 | 0,02% | 118,00 |
| 18.02.2025 | 630,90 | 640,60 | 630,90 | 640,60 | 1,03% | 88,00 |
| 17.02.2025 | 628,50 | 634,10 | 628,50 | 634,10 | 0,43% | 109,00 |
| 14.02.2025 | 618,90 | 631,40 | 615,50 | 631,40 | 1,76% | 52,00 |
| 13.02.2025 | 620,90 | 626,50 | 619,60 | 620,50 | 0,10% | 148,00 |
| 12.02.2025 | 622,40 | 627,30 | 619,90 | 619,90 | -0,70% | 35,00 |
| 11.02.2025 | 632,10 | 632,10 | 624,30 | 624,30 | -0,51% | 6,00 |
| 10.02.2025 | 634,70 | 641,60 | 627,50 | 627,50 | -1,07% | 323,00 |
| 07.02.2025 | 631,10 | 639,10 | 631,10 | 634,30 | 0,09% | 73,00 |
| 06.02.2025 | 624,30 | 633,70 | 624,30 | 633,70 | 2,71% | 91,00 |
| 05.02.2025 | 605,40 | 617,00 | 605,40 | 617,00 | 0,59% | 17,00 |
| 04.02.2025 | 610,50 | 616,00 | 607,80 | 613,40 | 0,56% | 153,00 |
| 03.02.2025 | 614,80 | 614,80 | 610,00 | 610,00 | -0,80% | 20,00 |
| 31.01.2025 | 624,60 | 627,80 | 614,90 | 614,90 | -1,36% | 117,00 |
| 30.01.2025 | 611,50 | 623,40 | 611,50 | 623,40 | 0,63% | 30,00 |
| 29.01.2025 | 609,80 | 622,00 | 609,00 | 619,50 | 1,81% | 28,00 |
| 28.01.2025 | 604,20 | 608,50 | 604,20 | 608,50 | 0,98% | 34,00 |
| 27.01.2025 | 601,00 | 602,60 | 595,20 | 602,60 | 0,85% | 53,00 |
| 24.01.2025 | 609,00 | 612,20 | 597,50 | 597,50 | -3,00% | 115,00 |
| 23.01.2025 | 605,50 | 616,00 | 605,50 | 616,00 | 0,98% | 55,00 |
| 22.01.2025 | 609,10 | 610,00 | 605,00 | 610,00 | 1,92% | 535,00 |
| 21.01.2025 | 610,50 | 611,00 | 598,50 | 598,50 | -2,76% | 333,00 |
| 20.01.2025 | 611,00 | 616,30 | 611,00 | 615,50 | 0,97% | 384,00 |
| 17.01.2025 | 594,50 | 609,60 | 594,50 | 609,60 | 3,11% | 58,00 |
| 16.01.2025 | 591,40 | 593,40 | 587,70 | 591,20 | 0,20% | 77,00 |
| 15.01.2025 | 557,90 | 590,00 | 557,90 | 590,00 | 6,50% | 233,00 |
| 14.01.2025 | 547,80 | 556,00 | 547,80 | 554,00 | 0,73% | 180,00 |
| 13.01.2025 | 548,20 | 550,00 | 542,50 | 550,00 | 0,53% | 206,00 |