17,450€
-1,97%
Echtzeit-Aktienkurs Goodman Group
Bid:
Ask:
Aktienkurse zur Goodman Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 17,95 | 18,05 | 17,95 | 18,00 | -4,51% | - |
| 18.08.2026 | 18,95 | 18,95 | 18,85 | 18,85 | 3,57% | - |
| 17.08.2026 | 18,25 | 18,35 | 18,15 | 18,20 | 0,28% | - |
| 14.08.2026 | 18,25 | 18,30 | 18,15 | 18,15 | -1,63% | - |
| 13.08.2026 | 18,35 | 18,45 | 18,35 | 18,45 | 1,93% | - |
| 12.08.2026 | 18,08 | 18,16 | 18,08 | 18,10 | -1,36% | - |
| 11.08.2026 | 18,40 | 18,45 | 18,35 | 18,35 | 0,55% | - |
| 10.08.2026 | 18,25 | 18,30 | 18,25 | 18,25 | -0,82% | - |
| 07.08.2026 | 18,30 | 18,45 | 18,30 | 18,40 | -0,27% | - |
| 06.08.2026 | 18,45 | 18,45 | 18,35 | 18,45 | -1,60% | - |
| 05.08.2026 | 18,85 | 18,85 | 18,70 | 18,75 | 1,08% | - |
| 04.08.2026 | 18,45 | 18,60 | 18,45 | 18,55 | 2,20% | - |
| 03.08.2026 | 18,15 | 18,20 | 18,00 | 18,15 | -0,55% | - |
| 31.07.2026 | 18,30 | 18,35 | 18,15 | 18,25 | 1,96% | - |
| 30.07.2026 | 17,65 | 17,90 | 17,65 | 17,90 | 1,99% | - |
| 29.07.2026 | 17,80 | 17,85 | 17,55 | 17,55 | -3,69% | - |
| 28.07.2026 | 18,15 | 18,25 | 18,15 | 18,22 | 1,52% | - |
| 27.07.2026 | 18,15 | 18,15 | 17,95 | 17,95 | 1,70% | - |
| 24.07.2026 | 17,60 | 17,75 | 17,60 | 17,65 | -1,67% | - |
| 23.07.2026 | 18,00 | 18,15 | 17,90 | 17,95 | 0,56% | - |
| 22.07.2026 | 17,85 | 17,90 | 17,75 | 17,85 | -1,11% | - |
| 21.07.2026 | 17,95 | 18,05 | 17,90 | 18,05 | 0,84% | - |
| 20.07.2026 | 17,90 | 17,95 | 17,85 | 17,90 | 0,28% | - |
| 17.07.2026 | 17,85 | 17,90 | 17,80 | 17,85 | 0,56% | - |
| 16.07.2026 | 17,75 | 17,80 | 17,65 | 17,75 | -0,84% | - |
| 15.07.2026 | 17,90 | 17,95 | 17,90 | 17,90 | 0,00% | - |
| 14.07.2026 | 17,80 | 17,90 | 17,75 | 17,90 | -0,28% | - |
| 13.07.2026 | 18,25 | 18,25 | 17,95 | 17,95 | -1,37% | 230,00 |
| 10.07.2026 | 18,05 | 18,20 | 18,05 | 18,20 | -0,27% | - |
| 09.07.2026 | 18,15 | 18,25 | 18,15 | 18,25 | -0,27% | - |
| 08.07.2026 | 18,35 | 18,35 | 18,15 | 18,30 | -0,81% | - |
| 07.07.2026 | 18,55 | 18,55 | 18,45 | 18,45 | -1,60% | - |
| 06.07.2026 | 18,70 | 18,75 | 18,65 | 18,75 | 0,54% | - |
| 03.07.2026 | 18,65 | 18,65 | 18,60 | 18,65 | 0,54% | - |
| 02.07.2026 | 18,55 | 18,55 | 18,45 | 18,55 | -1,85% | - |
| 01.07.2026 | 18,85 | 18,90 | 18,80 | 18,90 | -2,83% | - |
| 30.06.2026 | 19,25 | 19,45 | 19,25 | 19,45 | 0,52% | - |
| 29.06.2026 | 19,35 | 19,40 | 19,25 | 19,35 | -1,02% | - |
| 26.06.2026 | 19,35 | 19,55 | 19,35 | 19,55 | 0,51% | - |
| 25.06.2026 | 19,45 | 19,55 | 19,35 | 19,45 | 1,04% | - |
| 24.06.2026 | 19,35 | 19,35 | 19,20 | 19,25 | 0,52% | - |
| 23.06.2026 | 19,25 | 19,25 | 19,05 | 19,15 | -1,03% | - |
| 22.06.2026 | 19,25 | 19,35 | 19,25 | 19,35 | 0,00% | - |
| 19.06.2026 | 19,35 | 19,45 | 19,35 | 19,35 | -3,01% | - |
| 18.06.2026 | 19,75 | 20,05 | 19,75 | 19,95 | 0,25% | - |
| 17.06.2026 | 20,05 | 20,05 | 19,90 | 19,90 | 1,79% | - |
| 16.06.2026 | 19,65 | 19,70 | 19,55 | 19,55 | -1,51% | - |
| 15.06.2026 | 19,55 | 19,90 | 19,45 | 19,85 | 3,39% | - |
| 12.06.2026 | 19,05 | 19,30 | 19,05 | 19,20 | 0,52% | - |
| 11.06.2026 | 18,75 | 19,10 | 18,65 | 19,10 | 0,79% | - |
| 10.06.2026 | 19,15 | 19,30 | 18,95 | 18,95 | 0,26% | - |
| 09.06.2026 | 19,15 | 19,20 | 18,60 | 18,90 | 1,07% | - |
| 08.06.2026 | 18,70 | 18,80 | 18,65 | 18,70 | -0,27% | - |
| 05.06.2026 | 19,10 | 19,15 | 18,75 | 18,75 | -2,60% | - |
| 04.06.2026 | 19,15 | 19,25 | 19,05 | 19,25 | -1,53% | - |
| 03.06.2026 | 19,65 | 19,75 | 19,55 | 19,55 | 0,00% | - |
| 02.06.2026 | 19,55 | 19,55 | 19,45 | 19,55 | 0,00% | - |
| 01.06.2026 | 19,55 | 19,60 | 19,45 | 19,55 | 0,51% | - |
| 29.05.2026 | 19,35 | 19,50 | 19,25 | 19,45 | 2,37% | - |
| 28.05.2026 | 18,95 | 19,15 | 18,80 | 19,00 | -0,86% | - |
| 27.05.2026 | 19,05 | 19,17 | 18,95 | 19,17 | 3,92% | - |
| 26.05.2026 | 18,35 | 18,45 | 18,35 | 18,44 | -0,58% | - |
| 25.05.2026 | 18,55 | 18,55 | 18,45 | 18,55 | -0,05% | - |
| 22.05.2026 | 18,60 | 18,75 | 18,55 | 18,56 | -3,08% | 19.200,00 |
| 21.05.2026 | 19,00 | 19,20 | 18,85 | 19,15 | 2,96% | - |
| 20.05.2026 | 18,30 | 18,60 | 18,30 | 18,60 | -0,53% | - |
| 19.05.2026 | 18,75 | 18,82 | 18,60 | 18,70 | 0,00% | - |
| 18.05.2026 | 18,55 | 18,80 | 18,50 | 18,70 | -2,86% | - |
| 15.05.2026 | 19,25 | 19,40 | 19,15 | 19,25 | -0,77% | - |
| 14.05.2026 | 19,45 | 19,45 | 19,25 | 19,40 | 1,31% | - |
| 13.05.2026 | 19,25 | 19,35 | 19,05 | 19,15 | 1,06% | - |
| 12.05.2026 | 18,95 | 18,95 | 18,80 | 18,95 | -0,26% | - |
| 11.05.2026 | 18,95 | 19,00 | 18,90 | 19,00 | 0,53% | - |
| 08.05.2026 | 18,65 | 18,90 | 18,65 | 18,90 | -0,26% | - |
| 07.05.2026 | 19,05 | 19,15 | 18,85 | 18,95 | -0,26% | - |
| 06.05.2026 | 18,95 | 19,10 | 18,95 | 19,00 | 3,83% | - |
| 05.05.2026 | 18,15 | 18,35 | 18,15 | 18,30 | 0,27% | - |
| 04.05.2026 | 18,35 | 18,35 | 18,15 | 18,25 | -1,35% | - |
| 30.04.2026 | 18,05 | 18,50 | 18,05 | 18,50 | 5,61% | - |
| 29.04.2026 | 17,65 | 17,75 | 17,52 | 17,52 | 0,68% | - |
| 28.04.2026 | 17,50 | 17,50 | 17,35 | 17,40 | -2,52% | - |
| 27.04.2026 | 17,80 | 17,85 | 17,75 | 17,85 | 1,42% | - |
| 24.04.2026 | 17,65 | 17,65 | 17,55 | 17,60 | -1,45% | - |
| 23.04.2026 | 17,85 | 17,98 | 17,75 | 17,86 | -1,60% | - |
| 22.04.2026 | 18,15 | 18,15 | 18,05 | 18,15 | -0,51% | - |
| 21.04.2026 | 18,35 | 18,36 | 18,13 | 18,24 | 0,79% | - |
| 20.04.2026 | 18,00 | 18,10 | 18,00 | 18,10 | -0,28% | - |
| 17.04.2026 | 17,95 | 18,15 | 17,95 | 18,15 | 2,25% | - |
| 16.04.2026 | 17,80 | 17,85 | 17,75 | 17,75 | 2,31% | - |
| 15.04.2026 | 17,20 | 17,40 | 17,20 | 17,35 | 0,87% | - |
| 14.04.2026 | 17,00 | 17,20 | 17,00 | 17,20 | 1,85% | - |
| 13.04.2026 | 16,60 | 16,89 | 16,60 | 16,89 | -0,08% | - |
| 10.04.2026 | 16,95 | 16,97 | 16,85 | 16,90 | -0,21% | - |
| 09.04.2026 | 16,80 | 16,95 | 16,70 | 16,94 | -0,09% | - |
| 08.04.2026 | 17,00 | 17,00 | 16,85 | 16,95 | 6,60% | - |
| 07.04.2026 | 15,81 | 15,90 | 15,70 | 15,90 | 0,63% | - |
| 02.04.2026 | 15,60 | 15,80 | 15,55 | 15,80 | 0,86% | - |
| 01.04.2026 | 15,60 | 15,71 | 15,55 | 15,67 | 0,42% | - |
| 31.03.2026 | 15,40 | 15,60 | 15,30 | 15,60 | 4,70% | - |
| 30.03.2026 | 14,95 | 15,10 | 14,90 | 14,90 | -0,13% | - |