982,600€
6,57%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 918,90 | 992,80 | 915,10 | 986,40 | 6,98% | 107,00 |
| 13.07.2026 | 915,80 | 922,00 | 915,40 | 922,00 | -0,95% | 18,00 |
| 10.07.2026 | 918,20 | 930,80 | 918,20 | 930,80 | 0,32% | 29,00 |
| 09.07.2026 | 901,20 | 928,40 | 899,20 | 927,80 | 3,25% | 92,00 |
| 08.07.2026 | 908,60 | 908,60 | 898,60 | 898,60 | -3,60% | 15,00 |
| 07.07.2026 | 919,00 | 932,20 | 919,00 | 932,20 | 1,44% | 13,00 |
| 06.07.2026 | 895,60 | 919,00 | 895,60 | 919,00 | 1,14% | 60,00 |
| 03.07.2026 | 893,40 | 908,60 | 893,40 | 908,60 | 1,66% | 20,00 |
| 02.07.2026 | 892,20 | 896,80 | 892,20 | 893,80 | 1,71% | 46,00 |
| 01.07.2026 | 880,60 | 880,60 | 878,80 | 878,80 | -1,30% | 60,00 |
| 30.06.2026 | 894,80 | 894,80 | 890,40 | 890,40 | -1,29% | 50,00 |
| 29.06.2026 | 899,20 | 902,00 | 899,20 | 902,00 | -0,79% | 18,00 |
| 26.06.2026 | 924,80 | 938,00 | 909,20 | 909,20 | -5,29% | 146,00 |
| 25.06.2026 | 956,00 | 960,00 | 946,60 | 960,00 | 1,72% | 109,00 |
| 24.06.2026 | 958,40 | 967,00 | 943,80 | 943,80 | -2,14% | 23,00 |
| 23.06.2026 | 953,20 | 964,40 | 946,00 | 964,40 | 0,33% | 23,00 |
| 22.06.2026 | 955,80 | 967,40 | 955,80 | 961,20 | 1,18% | 47,00 |
| 19.06.2026 | 947,60 | 950,00 | 947,00 | 950,00 | -1,88% | 148,00 |
| 18.06.2026 | 954,60 | 968,20 | 954,60 | 968,20 | 0,85% | 37,00 |
| 17.06.2026 | 936,60 | 960,00 | 936,60 | 960,00 | 2,00% | 75,00 |
| 16.06.2026 | 926,00 | 941,20 | 925,40 | 941,20 | 1,14% | 160,00 |
| 15.06.2026 | 933,80 | 936,00 | 930,60 | 930,60 | 1,70% | 162,00 |
| 12.06.2026 | 896,60 | 918,40 | 896,60 | 915,00 | 4,81% | 222,00 |
| 11.06.2026 | 863,00 | 873,00 | 863,00 | 873,00 | -0,09% | 6,00 |
| 10.06.2026 | 887,00 | 887,00 | 873,80 | 873,80 | -0,88% | 45,00 |
| 09.06.2026 | 912,20 | 912,20 | 881,60 | 881,60 | -3,38% | 114,00 |
| 08.06.2026 | 904,40 | 912,40 | 898,00 | 912,40 | 0,60% | 119,00 |
| 05.06.2026 | 936,40 | 942,60 | 907,00 | 907,00 | -1,56% | 75,00 |
| 04.06.2026 | 891,20 | 921,40 | 891,20 | 921,40 | 2,02% | 14,00 |
| 03.06.2026 | 918,60 | 918,60 | 903,20 | 903,20 | -1,63% | 31,00 |
| 02.06.2026 | 895,60 | 918,20 | 895,60 | 918,20 | 3,26% | 85,00 |
| 01.06.2026 | 878,40 | 889,20 | 873,00 | 889,20 | 2,30% | 117,00 |
| 29.05.2026 | 864,20 | 869,20 | 864,20 | 869,20 | 2,36% | 5,00 |
| 28.05.2026 | 854,40 | 857,20 | 849,20 | 849,20 | -2,14% | 111,00 |
| 27.05.2026 | 852,60 | 867,80 | 852,60 | 867,80 | 1,66% | 145,00 |
| 26.05.2026 | 866,40 | 866,40 | 853,60 | 853,60 | -1,18% | 18,00 |
| 25.05.2026 | 863,80 | 863,80 | 863,80 | 863,80 | 0,54% | - |
| 22.05.2026 | 850,00 | 859,20 | 850,00 | 859,20 | 1,06% | 83,00 |
| 21.05.2026 | 841,00 | 850,20 | 841,00 | 850,20 | 0,85% | 186,00 |
| 20.05.2026 | 809,40 | 843,00 | 804,20 | 843,00 | 3,41% | 78,00 |
| 19.05.2026 | 809,80 | 815,20 | 809,80 | 815,20 | -0,49% | 4,00 |
| 18.05.2026 | 806,00 | 823,20 | 806,00 | 819,20 | -0,80% | 9,00 |
| 15.05.2026 | 824,60 | 826,80 | 824,60 | 825,80 | -0,65% | 25,00 |
| 14.05.2026 | 815,40 | 831,20 | 815,40 | 831,20 | 2,26% | 3,00 |
| 13.05.2026 | 801,40 | 817,00 | 801,40 | 812,80 | 1,22% | 174,00 |
| 12.05.2026 | 797,40 | 803,00 | 797,40 | 803,00 | 0,32% | 30,00 |
| 11.05.2026 | 793,20 | 800,40 | 793,20 | 800,40 | 0,88% | 32,00 |
| 08.05.2026 | 788,80 | 793,40 | 788,80 | 793,40 | 0,08% | 10,00 |
| 07.05.2026 | 794,60 | 795,80 | 792,80 | 792,80 | -1,20% | 15,00 |
| 06.05.2026 | 783,80 | 802,40 | 783,80 | 802,40 | 2,92% | 409,00 |
| 05.05.2026 | 771,80 | 779,60 | 771,80 | 779,60 | 0,93% | 10,00 |
| 04.05.2026 | 785,80 | 787,00 | 772,40 | 772,40 | 0,39% | 40,00 |
| 30.04.2026 | 769,40 | 769,40 | 769,40 | 769,40 | -1,99% | - |
| 29.04.2026 | 791,60 | 791,60 | 785,00 | 785,00 | -1,01% | 40,00 |
| 28.04.2026 | 797,60 | 803,80 | 792,80 | 793,00 | -0,25% | 14,00 |
| 27.04.2026 | 787,60 | 795,00 | 787,60 | 795,00 | 0,91% | 25,00 |
| 24.04.2026 | 796,00 | 796,00 | 787,80 | 787,80 | -1,89% | 150,00 |
| 23.04.2026 | 791,20 | 803,00 | 791,20 | 803,00 | 1,34% | 37,00 |
| 22.04.2026 | 793,00 | 793,00 | 792,40 | 792,40 | -1,57% | 1,00 |
| 21.04.2026 | 799,00 | 805,00 | 799,00 | 805,00 | 2,11% | 20,00 |
| 20.04.2026 | 783,80 | 792,00 | 783,80 | 788,40 | 0,51% | 38,00 |
| 17.04.2026 | 762,80 | 784,40 | 762,80 | 784,40 | 2,48% | 4,00 |
| 16.04.2026 | 762,00 | 767,40 | 762,00 | 765,40 | -0,23% | 170,00 |
| 15.04.2026 | 775,00 | 776,00 | 767,20 | 767,20 | 0,58% | 130,00 |
| 14.04.2026 | 754,20 | 762,80 | 754,20 | 762,80 | 0,87% | 76,00 |
| 13.04.2026 | 774,00 | 774,00 | 745,00 | 756,20 | -1,28% | 160,00 |
| 10.04.2026 | 769,60 | 769,60 | 766,00 | 766,00 | -1,26% | 36,00 |
| 09.04.2026 | 772,40 | 776,20 | 770,60 | 775,80 | 0,75% | 31,00 |
| 08.04.2026 | 771,00 | 775,60 | 766,80 | 770,00 | 3,91% | 163,00 |
| 07.04.2026 | 746,00 | 746,00 | 741,00 | 741,00 | 1,09% | 12,00 |
| 02.04.2026 | 727,70 | 746,50 | 727,70 | 733,00 | -1,89% | 39,00 |
| 01.04.2026 | 734,30 | 747,10 | 734,00 | 747,10 | 5,43% | 64,00 |
| 31.03.2026 | 708,60 | 708,60 | 708,60 | 708,60 | 0,61% | - |
| 30.03.2026 | 694,50 | 704,30 | 694,50 | 704,30 | -1,47% | 22,00 |
| 27.03.2026 | 714,80 | 714,80 | 714,80 | 714,80 | -0,97% | - |
| 26.03.2026 | 721,80 | 721,80 | 721,80 | 721,80 | -0,36% | - |
| 25.03.2026 | 724,40 | 724,40 | 724,40 | 724,40 | 2,27% | - |
| 24.03.2026 | 715,40 | 715,40 | 708,30 | 708,30 | -2,03% | 2,00 |
| 23.03.2026 | 694,80 | 723,00 | 694,80 | 723,00 | 2,47% | 105,00 |
| 20.03.2026 | 702,50 | 705,60 | 694,00 | 705,60 | 1,20% | 47,00 |
| 19.03.2026 | 704,00 | 704,00 | 696,70 | 697,20 | -1,13% | 20,00 |
| 18.03.2026 | 702,40 | 705,20 | 702,40 | 705,20 | 0,27% | 55,00 |
| 17.03.2026 | 688,40 | 703,30 | 687,40 | 703,30 | 2,52% | 29,00 |
| 16.03.2026 | 686,00 | 686,00 | 686,00 | 686,00 | 0,40% | 70,00 |
| 13.03.2026 | 680,80 | 685,90 | 680,80 | 683,30 | -0,48% | 230,00 |
| 12.03.2026 | 701,10 | 704,00 | 686,60 | 686,60 | -2,60% | 15,00 |
| 11.03.2026 | 717,30 | 718,90 | 704,90 | 704,90 | -2,10% | 308,00 |
| 10.03.2026 | 715,60 | 720,00 | 715,60 | 720,00 | 1,94% | 22,00 |
| 09.03.2026 | 691,30 | 706,30 | 691,30 | 706,30 | -1,68% | 40,00 |
| 06.03.2026 | 718,40 | 718,40 | 718,40 | 718,40 | 0,48% | - |
| 05.03.2026 | 742,70 | 745,90 | 715,00 | 715,00 | -4,88% | 150,00 |
| 04.03.2026 | 734,10 | 751,70 | 734,10 | 751,70 | 1,40% | 32,00 |
| 03.03.2026 | 727,30 | 741,30 | 720,80 | 741,30 | -0,16% | 26,00 |
| 02.03.2026 | 711,20 | 744,60 | 706,60 | 742,50 | 0,54% | 165,00 |
| 27.02.2026 | 782,30 | 782,30 | 738,50 | 738,50 | -6,13% | 70,00 |
| 26.02.2026 | 776,40 | 786,70 | 776,40 | 786,70 | 0,86% | 20,00 |
| 25.02.2026 | 762,10 | 780,00 | 762,10 | 780,00 | 2,74% | 49,00 |
| 24.02.2026 | 757,70 | 759,20 | 757,70 | 759,20 | -2,24% | 1,00 |
| 23.02.2026 | 772,90 | 776,60 | 772,90 | 776,60 | -0,04% | 15,00 |
| 20.02.2026 | 785,40 | 785,40 | 774,80 | 776,90 | -1,83% | 59,00 |