609,200€
-1,02%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 568,60 | 568,60 | 547,10 | 547,10 | -3,10% | 63,00 |
| 09.01.2025 | 560,00 | 564,60 | 560,00 | 564,60 | -0,34% | 15,00 |
| 08.01.2025 | 559,20 | 566,50 | 559,20 | 566,50 | 0,91% | 26,00 |
| 07.01.2025 | 558,00 | 566,70 | 549,70 | 561,40 | -1,28% | 128,00 |
| 06.01.2025 | 560,00 | 568,70 | 560,00 | 568,70 | 1,72% | 111,00 |
| 03.01.2025 | 558,40 | 564,60 | 558,40 | 559,10 | -0,52% | 101,00 |
| 02.01.2025 | 556,40 | 565,90 | 556,40 | 562,00 | 2,14% | 38,00 |
| 30.12.2024 | 553,50 | 553,50 | 550,20 | 550,20 | -1,20% | 25,00 |
| 27.12.2024 | 555,40 | 558,60 | 554,60 | 556,90 | 1,11% | 26,00 |
| 23.12.2024 | 543,10 | 550,80 | 543,10 | 550,80 | 0,53% | 28,00 |
| 20.12.2024 | 530,50 | 547,90 | 529,70 | 547,90 | 1,88% | 52,00 |
| 19.12.2024 | 533,40 | 537,80 | 530,50 | 537,80 | 0,11% | 145,00 |
| 18.12.2024 | 546,00 | 549,70 | 537,20 | 537,20 | -1,92% | 47,00 |
| 17.12.2024 | 555,40 | 555,40 | 547,00 | 547,70 | -0,54% | 53,00 |
| 16.12.2024 | 555,60 | 560,00 | 550,70 | 550,70 | -1,91% | 63,00 |
| 13.12.2024 | 564,00 | 564,00 | 561,40 | 561,40 | 0,00% | 13,00 |
| 12.12.2024 | 561,40 | 561,40 | 561,40 | 561,40 | -0,64% | 4,00 |
| 11.12.2024 | 555,00 | 565,00 | 553,80 | 565,00 | 1,33% | 48,00 |
| 10.12.2024 | 560,10 | 565,80 | 557,60 | 557,60 | -0,68% | 29,00 |
| 09.12.2024 | 570,40 | 570,40 | 561,40 | 561,40 | -0,78% | 246,00 |
| 06.12.2024 | 562,20 | 566,40 | 560,30 | 565,80 | 0,07% | 288,00 |
| 05.12.2024 | 566,00 | 568,30 | 565,40 | 565,40 | -0,88% | 57,00 |
| 04.12.2024 | 570,80 | 576,30 | 568,20 | 570,40 | -0,58% | 100,00 |
| 03.12.2024 | 575,70 | 576,60 | 569,50 | 573,70 | 0,30% | 18,00 |
| 02.12.2024 | 576,60 | 580,10 | 571,80 | 572,00 | -0,76% | 202,00 |
| 29.11.2024 | 577,20 | 581,10 | 576,40 | 576,40 | -0,74% | 29,00 |
| 28.11.2024 | 572,50 | 585,00 | 572,50 | 580,70 | 1,43% | 132,00 |
| 27.11.2024 | 575,70 | 580,60 | 572,50 | 572,50 | -0,31% | 106,00 |
| 26.11.2024 | 575,60 | 575,60 | 569,50 | 574,30 | -0,19% | 75,00 |
| 25.11.2024 | 578,50 | 582,90 | 575,40 | 575,40 | -0,45% | 126,00 |
| 22.11.2024 | 567,40 | 578,00 | 567,40 | 578,00 | 1,05% | 14,00 |
| 21.11.2024 | 550,00 | 572,00 | 549,70 | 572,00 | 3,14% | 13,00 |
| 20.11.2024 | 548,30 | 554,60 | 548,30 | 554,60 | 0,04% | 73,00 |
| 19.11.2024 | 556,00 | 556,00 | 554,40 | 554,40 | -1,70% | 9,00 |
| 18.11.2024 | 562,40 | 565,80 | 562,40 | 564,00 | 0,30% | 63,00 |
| 15.11.2024 | 551,60 | 562,30 | 551,60 | 562,30 | -0,30% | 118,00 |
| 14.11.2024 | 561,10 | 573,60 | 561,10 | 564,00 | -0,88% | 97,00 |
| 13.11.2024 | 556,40 | 569,00 | 556,40 | 569,00 | 1,48% | 70,00 |
| 12.11.2024 | 567,80 | 570,20 | 560,70 | 560,70 | -0,21% | 124,00 |
| 11.11.2024 | 550,40 | 569,50 | 550,40 | 561,90 | 2,87% | 87,00 |
| 08.11.2024 | 543,00 | 546,20 | 539,30 | 546,20 | 0,64% | 162,00 |
| 07.11.2024 | 551,80 | 558,20 | 542,70 | 542,70 | -2,51% | 97,00 |
| 06.11.2024 | 518,80 | 557,30 | 513,30 | 556,70 | 16,97% | 242,00 |
| 05.11.2024 | 468,90 | 475,95 | 466,75 | 475,95 | 1,27% | 95,00 |
| 04.11.2024 | 479,20 | 479,20 | 469,90 | 470,00 | -1,82% | 56,00 |
| 01.11.2024 | 475,10 | 480,90 | 475,10 | 478,70 | -0,44% | 43,00 |
| 31.10.2024 | 480,05 | 480,80 | 473,70 | 480,80 | -0,62% | 300,00 |
| 30.10.2024 | 483,60 | 484,00 | 483,60 | 483,80 | -0,14% | 71,00 |
| 29.10.2024 | 486,20 | 486,20 | 484,50 | 484,50 | 1,89% | 17,00 |
| 28.10.2024 | 479,40 | 479,40 | 475,50 | 475,50 | -2,60% | 39,00 |
| 25.10.2024 | 483,10 | 488,20 | 483,10 | 488,20 | 2,04% | 5,00 |
| 24.10.2024 | 478,45 | 478,45 | 478,45 | 478,45 | 0,14% | - |
| 23.10.2024 | 477,80 | 477,80 | 477,80 | 477,80 | 0,96% | - |
| 22.10.2024 | 476,25 | 476,25 | 473,25 | 473,25 | -2,29% | 10,00 |
| 21.10.2024 | 484,90 | 484,90 | 484,35 | 484,35 | -0,40% | 5,00 |
| 18.10.2024 | 486,30 | 486,30 | 486,30 | 486,30 | -1,14% | - |
| 17.10.2024 | 489,40 | 491,90 | 486,75 | 491,90 | 0,63% | 453,00 |
| 16.10.2024 | 478,40 | 488,80 | 477,60 | 488,80 | 1,54% | 40,00 |
| 15.10.2024 | 482,00 | 495,55 | 475,45 | 481,40 | 1,21% | 229,00 |
| 14.10.2024 | 470,75 | 475,65 | 470,75 | 475,65 | 0,74% | 30,00 |
| 11.10.2024 | 459,15 | 472,15 | 457,85 | 472,15 | 2,52% | 93,00 |
| 10.10.2024 | 460,05 | 460,55 | 460,00 | 460,55 | -0,23% | 101,00 |
| 09.10.2024 | 450,35 | 461,60 | 450,35 | 461,60 | 2,15% | 18,00 |
| 08.10.2024 | 448,75 | 451,90 | 448,00 | 451,90 | 0,18% | 122,00 |
| 07.10.2024 | 452,40 | 452,40 | 448,65 | 451,10 | 1,71% | 33,00 |
| 04.10.2024 | 439,25 | 443,50 | 439,25 | 443,50 | 0,21% | 30,00 |
| 03.10.2024 | 443,95 | 443,95 | 440,00 | 442,55 | -0,62% | 35,00 |
| 02.10.2024 | 441,00 | 445,30 | 438,85 | 445,30 | 0,33% | 17,00 |
| 01.10.2024 | 442,90 | 443,85 | 442,90 | 443,85 | 0,46% | 8,00 |
| 30.09.2024 | 447,75 | 447,75 | 441,80 | 441,80 | -1,82% | 19,00 |
| 27.09.2024 | 443,65 | 451,65 | 443,65 | 450,00 | 2,04% | 1.055,00 |
| 26.09.2024 | 441,00 | 441,00 | 441,00 | 441,00 | -0,37% | - |
| 25.09.2024 | 442,65 | 442,65 | 442,65 | 442,65 | -1,53% | - |
| 24.09.2024 | 446,05 | 449,55 | 446,05 | 449,55 | -0,50% | 2,00 |
| 23.09.2024 | 445,75 | 452,10 | 445,75 | 451,80 | 0,84% | 54,00 |
| 20.09.2024 | 449,45 | 449,45 | 448,05 | 448,05 | 2,52% | 104,00 |
| 19.09.2024 | 437,05 | 437,05 | 437,05 | 437,05 | 0,64% | - |
| 18.09.2024 | 435,30 | 437,65 | 434,25 | 434,25 | -0,08% | 14,00 |
| 17.09.2024 | 434,60 | 434,60 | 434,60 | 434,60 | 0,35% | - |
| 16.09.2024 | 433,10 | 433,10 | 433,10 | 433,10 | -0,02% | 12,00 |
| 13.09.2024 | 426,65 | 433,20 | 424,80 | 433,20 | 0,73% | 138,00 |
| 12.09.2024 | 426,60 | 430,05 | 426,60 | 430,05 | 0,55% | 50,00 |
| 11.09.2024 | 420,20 | 427,70 | 418,95 | 427,70 | 0,19% | 6,00 |
| 10.09.2024 | 440,75 | 442,70 | 425,55 | 426,90 | -4,68% | 155,00 |
| 09.09.2024 | 433,85 | 447,85 | 433,85 | 447,85 | 3,51% | 40,00 |
| 06.09.2024 | 437,00 | 437,00 | 432,65 | 432,65 | -1,94% | 60,00 |
| 05.09.2024 | 441,20 | 441,20 | 441,20 | 441,20 | -0,91% | - |
| 04.09.2024 | 437,65 | 445,25 | 437,65 | 445,25 | 0,19% | 37,00 |
| 03.09.2024 | 459,45 | 462,50 | 443,60 | 444,40 | -3,94% | 21,00 |
| 02.09.2024 | 462,65 | 462,65 | 462,65 | 462,65 | 0,47% | 5,00 |
| 30.08.2024 | 456,85 | 461,75 | 456,85 | 460,50 | -0,46% | 435,00 |
| 29.08.2024 | 448,75 | 462,65 | 448,75 | 462,65 | 1,87% | 216,00 |
| 28.08.2024 | 456,75 | 456,75 | 454,15 | 454,15 | -0,34% | 13,00 |