17,800€
8,54%
Echtzeit-Aktienkurs Goodman Group
Bid:
Ask:
Aktienkurse zur Goodman Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 17,95 | 18,05 | 17,80 | 17,80 | 7,88% | - |
| 22.12.2025 | 16,55 | 16,55 | 16,50 | 16,50 | 1,23% | - |
| 19.12.2025 | 16,25 | 16,46 | 16,20 | 16,30 | -0,31% | - |
| 18.12.2025 | 16,15 | 16,36 | 16,10 | 16,35 | 0,31% | - |
| 17.12.2025 | 16,46 | 16,46 | 16,30 | 16,30 | -1,81% | - |
| 16.12.2025 | 16,65 | 16,65 | 16,60 | 16,60 | -0,30% | - |
| 15.12.2025 | 16,80 | 16,80 | 16,65 | 16,65 | -0,89% | - |
| 12.12.2025 | 16,75 | 16,80 | 16,75 | 16,80 | -0,93% | - |
| 11.12.2025 | 16,75 | 16,97 | 16,60 | 16,96 | -0,35% | - |
| 10.12.2025 | 16,85 | 17,03 | 16,85 | 17,02 | 2,51% | - |
| 09.12.2025 | 16,80 | 16,96 | 16,60 | 16,60 | -0,60% | - |
| 05.12.2025 | 16,70 | 16,85 | 16,67 | 16,70 | 0,30% | - |
| 04.12.2025 | 16,60 | 16,65 | 16,60 | 16,65 | -0,89% | - |
| 03.12.2025 | 17,05 | 17,06 | 16,80 | 16,80 | -0,59% | - |
| 02.12.2025 | 17,00 | 17,05 | 16,90 | 16,90 | 1,81% | - |
| 01.12.2025 | 16,70 | 16,80 | 16,60 | 16,60 | -1,19% | - |
| 28.11.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 1,97% | - |
| 26.11.2025 | 16,38 | 16,60 | 16,38 | 16,48 | 0,46% | - |
| 25.11.2025 | 16,30 | 16,55 | 16,15 | 16,40 | 0,00% | - |
| 24.11.2025 | 16,45 | 16,55 | 16,30 | 16,40 | 0,21% | - |
| 21.11.2025 | 16,00 | 16,38 | 15,95 | 16,37 | -1,85% | - |
| 20.11.2025 | 16,70 | 16,80 | 16,66 | 16,67 | 1,36% | - |
| 19.11.2025 | 16,45 | 16,60 | 16,40 | 16,45 | 1,23% | - |
| 18.11.2025 | 16,20 | 16,30 | 16,20 | 16,25 | -2,11% | - |
| 17.11.2025 | 16,80 | 16,80 | 16,50 | 16,60 | 2,15% | - |
| 14.11.2025 | 16,50 | 16,65 | 16,25 | 16,25 | -0,67% | - |
| 13.11.2025 | 16,85 | 16,85 | 16,36 | 16,36 | -5,43% | - |
| 12.11.2025 | 17,35 | 17,45 | 17,26 | 17,30 | 0,58% | - |
| 11.11.2025 | 17,30 | 17,50 | 17,20 | 17,20 | 0,00% | - |
| 10.11.2025 | 17,25 | 17,35 | 17,20 | 17,20 | 0,29% | - |
| 07.11.2025 | 17,40 | 17,40 | 17,10 | 17,15 | 0,58% | - |
| 06.11.2025 | 17,40 | 17,40 | 17,05 | 17,05 | -3,12% | - |
| 05.11.2025 | 17,60 | 17,96 | 17,60 | 17,60 | -4,69% | - |
| 04.11.2025 | 18,20 | 18,48 | 18,20 | 18,47 | -0,72% | - |
| 03.11.2025 | 18,70 | 18,75 | 18,60 | 18,60 | 0,00% | - |
| 31.10.2025 | 18,80 | 18,80 | 18,60 | 18,60 | 0,00% | - |
| 30.10.2025 | 18,70 | 18,90 | 18,55 | 18,60 | -1,85% | - |
| 29.10.2025 | 19,05 | 19,05 | 18,85 | 18,95 | -1,30% | - |
| 28.10.2025 | 19,15 | 19,25 | 19,10 | 19,20 | -0,01% | - |
| 27.10.2025 | 19,21 | 19,35 | 19,20 | 19,20 | 1,06% | - |
| 24.10.2025 | 19,15 | 19,20 | 19,00 | 19,00 | -0,73% | - |
| 23.10.2025 | 19,06 | 19,18 | 19,06 | 19,14 | 2,35% | - |
| 22.10.2025 | 18,90 | 18,90 | 18,65 | 18,70 | -1,49% | - |
| 21.10.2025 | 19,10 | 19,15 | 18,93 | 18,98 | -0,35% | - |
| 20.10.2025 | 19,08 | 19,08 | 18,85 | 19,05 | 2,42% | - |
| 17.10.2025 | 18,60 | 18,87 | 18,50 | 18,60 | -2,87% | - |
| 16.10.2025 | 19,20 | 19,25 | 19,05 | 19,15 | 4,64% | - |
| 15.10.2025 | 18,36 | 18,55 | 18,25 | 18,30 | 0,00% | - |
| 14.10.2025 | 18,40 | 18,72 | 18,25 | 18,30 | -1,61% | - |
| 13.10.2025 | 18,60 | 18,65 | 18,60 | 18,60 | -0,53% | - |
| 10.10.2025 | 18,90 | 18,95 | 18,30 | 18,70 | -1,32% | - |
| 09.10.2025 | 19,05 | 19,05 | 18,95 | 18,95 | -0,52% | - |
| 08.10.2025 | 19,00 | 19,05 | 19,00 | 19,05 | -0,26% | - |
| 07.10.2025 | 19,25 | 19,25 | 19,05 | 19,10 | 0,53% | - |
| 03.10.2025 | 19,10 | 19,15 | 19,00 | 19,00 | 0,53% | - |
| 02.10.2025 | 19,05 | 19,05 | 18,90 | 18,90 | 1,61% | - |
| 01.10.2025 | 18,60 | 18,87 | 18,55 | 18,60 | 0,87% | - |
| 30.09.2025 | 18,35 | 18,45 | 18,25 | 18,44 | 1,12% | 3.000,00 |
| 29.09.2025 | 18,55 | 18,60 | 18,23 | 18,23 | -1,44% | - |
| 25.09.2025 | 18,55 | 18,60 | 18,45 | 18,50 | -1,60% | - |
| 24.09.2025 | 18,95 | 18,95 | 18,80 | 18,80 | 0,00% | - |
| 23.09.2025 | 18,90 | 18,95 | 18,80 | 18,80 | -0,53% | - |
| 22.09.2025 | 19,15 | 19,15 | 18,90 | 18,90 | -1,05% | - |
| 19.09.2025 | 19,00 | 19,43 | 19,00 | 19,10 | -0,78% | - |
| 17.09.2025 | 19,09 | 19,25 | 18,98 | 19,25 | -0,06% | - |
| 16.09.2025 | 19,40 | 19,45 | 19,23 | 19,26 | -0,71% | - |
| 15.09.2025 | 19,50 | 19,55 | 19,40 | 19,40 | -0,77% | - |
| 12.09.2025 | 19,45 | 19,55 | 19,34 | 19,55 | 2,89% | - |
| 11.09.2025 | 19,15 | 19,30 | 19,00 | 19,00 | 0,80% | - |
| 08.09.2025 | 18,80 | 18,85 | 18,65 | 18,85 | 1,89% | - |
| 05.09.2025 | 18,75 | 18,75 | 18,50 | 18,50 | 1,09% | - |
| 04.09.2025 | 18,35 | 18,43 | 18,25 | 18,30 | 2,23% | - |
| 03.09.2025 | 18,10 | 18,27 | 17,90 | 17,90 | -3,24% | - |
| 02.09.2025 | 18,70 | 18,75 | 18,45 | 18,50 | -1,60% | - |
| 01.09.2025 | 18,90 | 18,95 | 18,80 | 18,80 | -1,83% | - |
| 29.08.2025 | 19,20 | 19,20 | 19,15 | 19,15 | -0,80% | - |
| 28.08.2025 | 19,40 | 19,45 | 19,30 | 19,30 | 1,60% | - |
| 27.08.2025 | 18,90 | 19,05 | 18,90 | 19,00 | 0,00% | - |
| 26.08.2025 | 19,00 | 19,05 | 19,00 | 19,00 | 0,08% | - |
| 25.08.2025 | 18,90 | 18,99 | 18,85 | 18,98 | 0,18% | - |
| 22.08.2025 | 18,80 | 19,05 | 18,75 | 18,95 | -2,82% | - |
| 21.08.2025 | 19,50 | 19,55 | 19,45 | 19,50 | -3,14% | - |
| 20.08.2025 | 20,05 | 20,13 | 19,85 | 20,13 | 0,47% | - |
| 19.08.2025 | 20,05 | 20,12 | 19,85 | 20,04 | 0,69% | - |
| 18.08.2025 | 20,00 | 20,08 | 19,90 | 19,90 | -0,50% | - |
| 15.08.2025 | 19,95 | 20,05 | 19,90 | 20,00 | 0,76% | - |
| 14.08.2025 | 19,90 | 20,12 | 19,85 | 19,85 | 0,00% | - |
| 13.08.2025 | 19,80 | 19,95 | 19,75 | 19,85 | 0,51% | - |
| 12.08.2025 | 19,80 | 19,86 | 19,65 | 19,75 | 0,00% | - |
| 11.08.2025 | 19,85 | 19,85 | 19,75 | 19,75 | -0,75% | - |
| 08.08.2025 | 19,90 | 19,90 | 19,85 | 19,90 | 1,27% | - |
| 07.08.2025 | 19,85 | 19,97 | 19,65 | 19,65 | -1,01% | - |
| 06.08.2025 | 19,85 | 19,90 | 19,80 | 19,85 | 2,06% | - |
| 05.08.2025 | 19,50 | 19,68 | 19,45 | 19,45 | 0,52% | - |
| 04.08.2025 | 19,30 | 19,35 | 19,25 | 19,35 | 0,02% | - |
| 01.08.2025 | 19,50 | 19,55 | 19,05 | 19,35 | -1,80% | - |
| 31.07.2025 | 20,10 | 20,10 | 19,65 | 19,70 | 0,37% | - |
| 30.07.2025 | 19,70 | 19,75 | 19,40 | 19,63 | -0,37% | - |
| 29.07.2025 | 19,84 | 19,88 | 19,65 | 19,70 | 0,77% | - |
| 28.07.2025 | 19,60 | 19,74 | 19,37 | 19,55 | 0,00% | - |