19,400€
-0,77%
Echtzeit-Aktienkurs Goodman Group
Bid:
Ask:
Aktienkurse zur Goodman Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 19,75 | 19,75 | 19,45 | 19,60 | 0,24% | - |
| 03.07.2025 | 19,35 | 19,55 | 19,35 | 19,55 | -0,51% | - |
| 02.07.2025 | 19,45 | 19,65 | 19,39 | 19,65 | 3,42% | - |
| 01.07.2025 | 19,10 | 19,10 | 18,95 | 19,00 | -1,04% | - |
| 30.06.2025 | 19,20 | 19,25 | 19,15 | 19,20 | 1,32% | - |
| 27.06.2025 | 19,00 | 19,05 | 18,85 | 18,95 | -2,07% | - |
| 26.06.2025 | 19,25 | 19,35 | 19,25 | 19,35 | -1,02% | - |
| 25.06.2025 | 19,40 | 19,65 | 19,40 | 19,55 | 0,00% | - |
| 24.06.2025 | 19,50 | 19,65 | 19,45 | 19,55 | 0,51% | - |
| 23.06.2025 | 19,25 | 19,45 | 19,25 | 19,45 | 0,52% | - |
| 20.06.2025 | 19,50 | 19,68 | 19,35 | 19,35 | -0,51% | - |
| 19.06.2025 | 19,40 | 19,55 | 19,30 | 19,45 | 0,00% | - |
| 18.06.2025 | 19,45 | 19,80 | 19,35 | 19,45 | -0,10% | - |
| 17.06.2025 | 19,58 | 19,65 | 19,44 | 19,47 | 0,20% | - |
| 16.06.2025 | 19,34 | 19,53 | 19,15 | 19,43 | 1,49% | - |
| 13.06.2025 | 19,15 | 19,28 | 19,13 | 19,15 | -0,55% | - |
| 12.06.2025 | 19,00 | 19,25 | 18,95 | 19,25 | -1,53% | - |
| 11.06.2025 | 19,60 | 19,85 | 19,55 | 19,55 | 0,00% | - |
| 10.06.2025 | 19,55 | 19,73 | 19,51 | 19,55 | 1,30% | - |
| 09.06.2025 | 19,20 | 19,30 | 19,15 | 19,30 | 0,26% | - |
| 06.06.2025 | 19,15 | 19,36 | 19,15 | 19,25 | 1,05% | - |
| 05.06.2025 | 19,10 | 19,25 | 19,00 | 19,05 | 0,00% | - |
| 04.06.2025 | 18,80 | 19,05 | 18,80 | 19,05 | 0,53% | - |
| 03.06.2025 | 18,75 | 19,00 | 18,75 | 18,95 | 1,61% | - |
| 02.06.2025 | 18,50 | 18,65 | 18,45 | 18,65 | 0,81% | - |
| 30.05.2025 | 18,55 | 18,55 | 18,30 | 18,50 | 0,82% | - |
| 29.05.2025 | 18,65 | 18,65 | 18,25 | 18,35 | -2,12% | - |
| 28.05.2025 | 18,70 | 18,80 | 18,69 | 18,75 | 0,25% | - |
| 27.05.2025 | 18,60 | 18,70 | 18,55 | 18,70 | -0,27% | - |
| 26.05.2025 | 18,80 | 18,85 | 18,75 | 18,75 | 1,08% | - |
| 23.05.2025 | 18,55 | 18,65 | 18,25 | 18,55 | 2,20% | - |
| 22.05.2025 | 18,15 | 18,25 | 18,05 | 18,15 | 0,28% | - |
| 21.05.2025 | 18,25 | 18,35 | 17,96 | 18,10 | -2,45% | - |
| 20.05.2025 | 18,40 | 18,60 | 18,35 | 18,56 | 0,57% | - |
| 19.05.2025 | 18,10 | 18,50 | 18,00 | 18,45 | 0,64% | - |
| 16.05.2025 | 18,25 | 18,33 | 18,19 | 18,33 | 2,00% | - |
| 15.05.2025 | 17,75 | 17,98 | 17,65 | 17,97 | 0,41% | - |
| 14.05.2025 | 18,00 | 18,05 | 17,75 | 17,90 | -1,65% | - |
| 13.05.2025 | 18,05 | 18,25 | 18,00 | 18,20 | -1,89% | - |
| 12.05.2025 | 18,35 | 18,65 | 18,35 | 18,55 | 4,21% | - |
| 09.05.2025 | 17,70 | 17,85 | 17,70 | 17,80 | 0,85% | - |
| 08.05.2025 | 17,65 | 17,80 | 17,55 | 17,65 | 0,57% | - |
| 07.05.2025 | 17,60 | 17,65 | 17,45 | 17,55 | 0,00% | - |
| 06.05.2025 | 17,55 | 17,65 | 17,45 | 17,55 | 0,00% | - |
| 05.05.2025 | 17,55 | 17,65 | 17,50 | 17,55 | -3,04% | - |
| 02.05.2025 | 17,85 | 18,15 | 17,85 | 18,10 | 7,42% | - |
| 30.04.2025 | 16,80 | 16,85 | 16,45 | 16,85 | 1,81% | - |
| 29.04.2025 | 16,60 | 16,65 | 16,45 | 16,55 | 0,91% | - |
| 28.04.2025 | 16,35 | 16,45 | 16,28 | 16,40 | -0,05% | - |
| 25.04.2025 | 16,50 | 16,50 | 16,26 | 16,41 | -0,26% | - |
| 24.04.2025 | 16,00 | 16,45 | 16,00 | 16,45 | 2,81% | - |
| 23.04.2025 | 16,05 | 16,30 | 16,00 | 16,00 | 2,56% | - |
| 22.04.2025 | 15,40 | 15,70 | 15,40 | 15,60 | -0,95% | - |
| 17.04.2025 | 15,70 | 15,90 | 15,68 | 15,75 | 2,61% | - |
| 16.04.2025 | 15,30 | 15,65 | 15,25 | 15,35 | -2,23% | - |
| 15.04.2025 | 15,60 | 15,80 | 15,60 | 15,70 | 0,00% | - |
| 14.04.2025 | 15,50 | 15,84 | 15,50 | 15,70 | 3,97% | - |
| 11.04.2025 | 15,05 | 15,24 | 14,59 | 15,10 | -0,31% | - |
| 10.04.2025 | 15,60 | 15,65 | 14,70 | 15,15 | -1,48% | - |
| 09.04.2025 | 13,97 | 15,55 | 13,97 | 15,37 | 9,29% | - |
| 08.04.2025 | 14,56 | 14,91 | 13,91 | 14,07 | -2,68% | - |
| 07.04.2025 | 14,42 | 15,06 | 14,12 | 14,46 | 0,21% | - |
| 04.04.2025 | 15,57 | 15,60 | 14,21 | 14,43 | -11,94% | - |
| 03.04.2025 | 16,64 | 16,70 | 16,36 | 16,38 | -6,62% | - |
| 02.04.2025 | 17,54 | 17,68 | 17,39 | 17,54 | 2,70% | - |
| 01.04.2025 | 16,87 | 17,11 | 16,66 | 17,08 | 4,61% | - |
| 31.03.2025 | 16,48 | 16,63 | 16,19 | 16,33 | -3,01% | - |
| 28.03.2025 | 17,09 | 17,15 | 16,81 | 16,84 | -5,29% | - |
| 27.03.2025 | 17,89 | 17,90 | 17,76 | 17,78 | -2,99% | - |
| 26.03.2025 | 18,49 | 18,52 | 18,21 | 18,32 | -1,01% | 450,00 |
| 25.03.2025 | 18,29 | 18,51 | 18,28 | 18,51 | 0,90% | - |
| 24.03.2025 | 18,19 | 18,40 | 18,19 | 18,35 | 0,80% | - |
| 21.03.2025 | 18,22 | 18,23 | 18,04 | 18,20 | -0,25% | - |
| 20.03.2025 | 18,34 | 18,37 | 18,14 | 18,25 | 0,96% | - |
| 19.03.2025 | 17,91 | 18,26 | 17,85 | 18,07 | -0,66% | - |
| 18.03.2025 | 18,27 | 18,30 | 18,04 | 18,19 | 0,39% | - |
| 17.03.2025 | 17,88 | 18,26 | 17,88 | 18,12 | 0,22% | - |
| 14.03.2025 | 17,93 | 18,20 | 17,85 | 18,08 | 0,82% | - |
| 13.03.2025 | 17,93 | 18,05 | 17,66 | 17,94 | 1,23% | - |
| 12.03.2025 | 17,56 | 17,80 | 17,51 | 17,72 | 1,66% | - |
| 11.03.2025 | 17,72 | 17,75 | 17,24 | 17,43 | -1,15% | - |
| 10.03.2025 | 17,99 | 18,02 | 17,50 | 17,63 | -1,59% | - |
| 07.03.2025 | 17,84 | 18,11 | 17,64 | 17,92 | -3,97% | - |
| 06.03.2025 | 18,87 | 18,87 | 18,59 | 18,66 | -0,92% | - |
| 05.03.2025 | 18,84 | 18,87 | 18,55 | 18,83 | 2,26% | - |
| 04.03.2025 | 18,70 | 18,70 | 18,33 | 18,41 | -1,64% | - |
| 03.03.2025 | 19,09 | 19,10 | 18,63 | 18,72 | 0,98% | - |
| 28.02.2025 | 18,55 | 18,63 | 18,43 | 18,54 | -2,59% | - |
| 27.02.2025 | 19,32 | 19,42 | 19,02 | 19,03 | -1,90% | - |
| 26.02.2025 | 19,57 | 19,58 | 19,36 | 19,40 | -1,60% | - |
| 25.02.2025 | 19,90 | 19,91 | 19,60 | 19,72 | -2,35% | - |
| 24.02.2025 | 20,35 | 20,40 | 20,18 | 20,19 | -3,34% | - |
| 21.02.2025 | 21,16 | 21,23 | 20,86 | 20,89 | 0,48% | - |
| 20.02.2025 | 20,83 | 20,87 | 20,73 | 20,79 | -4,24% | - |
| 18.02.2025 | 21,88 | 21,90 | 21,70 | 21,71 | 1,50% | - |
| 17.02.2025 | 21,40 | 21,44 | 21,37 | 21,39 | -0,70% | - |
| 14.02.2025 | 21,52 | 21,55 | 21,49 | 21,54 | -1,98% | - |
| 13.02.2025 | 21,90 | 22,14 | 21,61 | 21,97 | 0,75% | - |
| 12.02.2025 | 21,94 | 21,99 | 21,59 | 21,81 | -0,02% | - |
| 11.02.2025 | 21,82 | 21,99 | 21,74 | 21,82 | -0,85% | - |