627,450€
-1,05%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 629,50 | 629,50 | 629,50 | 629,50 | -0,73% | 20,00 |
| 01.09.2025 | 633,00 | 634,10 | 633,00 | 634,10 | -0,66% | 15,00 |
| 29.08.2025 | 638,30 | 638,30 | 638,30 | 638,30 | -0,64% | - |
| 28.08.2025 | 642,10 | 647,80 | 641,90 | 642,40 | -0,71% | 16,00 |
| 27.08.2025 | 642,50 | 647,00 | 642,50 | 647,00 | 1,52% | 6,00 |
| 26.08.2025 | 633,10 | 637,30 | 633,10 | 637,30 | 0,25% | 4,00 |
| 25.08.2025 | 631,10 | 635,70 | 631,10 | 635,70 | 0,39% | 10,00 |
| 22.08.2025 | 615,60 | 633,20 | 615,60 | 633,20 | 2,08% | 1,00 |
| 21.08.2025 | 620,30 | 620,30 | 620,30 | 620,30 | 0,71% | 15,00 |
| 20.08.2025 | 620,50 | 620,50 | 615,60 | 615,90 | -2,14% | 26,00 |
| 19.08.2025 | 624,10 | 629,40 | 621,50 | 629,40 | 1,24% | 21,00 |
| 18.08.2025 | 622,70 | 622,70 | 621,70 | 621,70 | -3,64% | 5,00 |
| 15.08.2025 | 639,10 | 645,20 | 639,10 | 645,20 | 0,97% | 2,00 |
| 14.08.2025 | 633,80 | 643,00 | 633,80 | 639,00 | 1,51% | 55,00 |
| 13.08.2025 | 634,30 | 638,70 | 629,50 | 629,50 | -1,19% | 16,00 |
| 12.08.2025 | 617,30 | 640,00 | 617,30 | 637,10 | 2,66% | 15,00 |
| 11.08.2025 | 617,60 | 623,10 | 617,60 | 620,60 | -0,16% | 38,00 |
| 08.08.2025 | 616,00 | 621,60 | 616,00 | 621,60 | -0,06% | 5,00 |
| 07.08.2025 | 619,90 | 622,00 | 619,90 | 622,00 | -0,05% | 6,00 |
| 06.08.2025 | 622,30 | 622,30 | 622,30 | 622,30 | -0,84% | - |
| 05.08.2025 | 627,60 | 627,60 | 627,60 | 627,60 | 0,06% | - |
| 04.08.2025 | 617,80 | 627,20 | 615,00 | 627,20 | 1,74% | 11,00 |
| 01.08.2025 | 629,70 | 630,40 | 600,00 | 616,50 | -2,76% | 22,00 |
| 31.07.2025 | 636,60 | 636,60 | 634,00 | 634,00 | -0,19% | 8,00 |
| 30.07.2025 | 632,30 | 640,00 | 632,30 | 635,20 | 0,83% | 46,00 |
| 29.07.2025 | 623,80 | 633,40 | 622,90 | 630,00 | 1,01% | 85,00 |
| 28.07.2025 | 621,70 | 623,70 | 621,70 | 623,70 | 1,15% | 55,00 |
| 25.07.2025 | 610,90 | 616,60 | 610,90 | 616,60 | 0,10% | 1,00 |
| 24.07.2025 | 607,70 | 616,00 | 605,30 | 616,00 | 2,26% | 9,00 |
| 23.07.2025 | 596,40 | 602,40 | 596,40 | 602,40 | 0,97% | 35,00 |
| 22.07.2025 | 601,90 | 601,90 | 596,60 | 596,60 | -1,32% | 1,00 |
| 21.07.2025 | 611,30 | 611,30 | 604,60 | 604,60 | 0,00% | 6,00 |
| 18.07.2025 | 606,60 | 606,60 | 604,60 | 604,60 | -1,69% | 26,00 |
| 17.07.2025 | 608,00 | 615,00 | 605,10 | 615,00 | 3,50% | 492,00 |
| 16.07.2025 | 601,70 | 601,70 | 594,20 | 594,20 | -3,07% | 5,00 |
| 15.07.2025 | 612,00 | 613,00 | 612,00 | 613,00 | 0,64% | 51,00 |
| 14.07.2025 | 600,00 | 609,10 | 597,90 | 609,10 | 1,40% | 22,00 |
| 11.07.2025 | 603,70 | 606,50 | 599,10 | 600,70 | -0,96% | 102,00 |
| 10.07.2025 | 590,40 | 606,50 | 588,90 | 606,50 | 1,61% | 72,00 |
| 09.07.2025 | 592,70 | 596,90 | 592,70 | 596,90 | 0,05% | 20,00 |
| 08.07.2025 | 602,20 | 605,10 | 596,60 | 596,60 | -2,61% | 92,00 |
| 07.07.2025 | 616,00 | 617,30 | 611,10 | 612,60 | -0,41% | 164,00 |
| 04.07.2025 | 614,10 | 615,40 | 614,10 | 615,10 | 0,03% | 69,00 |
| 03.07.2025 | 605,30 | 615,60 | 604,90 | 614,90 | 1,12% | 14,00 |
| 02.07.2025 | 598,40 | 608,10 | 598,40 | 608,10 | 1,96% | 30,00 |
| 01.07.2025 | 601,80 | 601,80 | 596,40 | 596,40 | -0,88% | 55,00 |
| 30.06.2025 | 602,90 | 606,50 | 600,00 | 601,70 | 2,73% | 58,00 |
| 27.06.2025 | 586,80 | 590,50 | 585,70 | 585,70 | 0,19% | 59,00 |
| 26.06.2025 | 572,00 | 584,60 | 571,20 | 584,60 | 2,22% | 37,00 |
| 25.06.2025 | 568,10 | 571,90 | 568,00 | 571,90 | 0,30% | 19,00 |
| 24.06.2025 | 558,80 | 570,20 | 558,80 | 570,20 | 3,64% | 175,00 |
| 23.06.2025 | 552,20 | 562,50 | 550,20 | 550,20 | -0,04% | 66,00 |
| 20.06.2025 | 552,30 | 552,30 | 550,40 | 550,40 | -0,49% | 76,00 |
| 19.06.2025 | 551,40 | 553,10 | 550,10 | 553,10 | -0,27% | 110,00 |
| 18.06.2025 | 541,60 | 554,60 | 541,20 | 554,60 | 2,68% | 5,00 |
| 17.06.2025 | 540,10 | 540,10 | 540,10 | 540,10 | -0,74% | - |
| 16.06.2025 | 530,60 | 544,10 | 530,60 | 544,10 | 1,76% | 7,00 |
| 13.06.2025 | 529,40 | 538,70 | 529,10 | 534,70 | -0,72% | 35,00 |
| 12.06.2025 | 538,60 | 538,60 | 538,60 | 538,60 | 0,80% | - |
| 11.06.2025 | 535,30 | 539,70 | 534,30 | 534,30 | -0,52% | 4,00 |
| 10.06.2025 | 536,20 | 537,10 | 536,20 | 537,10 | 0,36% | 2,00 |
| 09.06.2025 | 535,20 | 535,20 | 535,20 | 535,20 | -0,85% | - |
| 06.06.2025 | 529,50 | 539,80 | 529,50 | 539,80 | 4,47% | 16,00 |
| 05.06.2025 | 523,20 | 528,20 | 516,70 | 516,70 | -2,40% | 56,00 |
| 04.06.2025 | 529,40 | 529,40 | 529,40 | 529,40 | 1,51% | - |
| 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 |