820,800€
1,13%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 812,90 | 821,20 | 803,10 | 820,80 | 1,15% | 174,00 |
| 24.09.2026 | 822,10 | 824,10 | 804,90 | 811,50 | -1,33% | 1.425,00 |
| 23.09.2026 | 832,80 | 837,30 | 819,70 | 822,40 | -0,87% | - |
| 22.09.2026 | 835,80 | 844,70 | 818,30 | 829,60 | -0,93% | 238,00 |
| 21.09.2026 | 826,10 | 839,10 | 822,10 | 837,40 | 2,10% | 378,00 |
| 18.09.2026 | 831,00 | 836,10 | 818,40 | 820,20 | -1,01% | 137,00 |
| 17.09.2026 | 824,50 | 834,40 | 802,80 | 828,60 | 1,28% | - |
| 16.09.2026 | 847,50 | 854,90 | 813,20 | 818,10 | -3,26% | 450,00 |
| 15.09.2026 | 855,50 | 859,50 | 827,30 | 845,70 | -1,19% | 573,00 |
| 14.09.2026 | 888,30 | 890,60 | 847,70 | 855,90 | -3,53% | 360,00 |
| 11.09.2026 | 883,00 | 897,70 | 877,80 | 887,20 | 1,35% | 84,00 |
| 10.09.2026 | 888,50 | 889,50 | 872,70 | 875,40 | -1,05% | 190,00 |
| 09.09.2026 | 891,80 | 891,80 | 869,70 | 884,70 | -0,81% | 290,00 |
| 08.09.2026 | 886,40 | 896,60 | 881,80 | 891,90 | 0,76% | - |
| 07.09.2026 | 889,20 | 894,80 | 882,60 | 885,20 | -0,98% | 33,00 |
| 04.09.2026 | 892,40 | 896,70 | 881,80 | 894,00 | 0,15% | 104,00 |
| 03.09.2026 | 868,10 | 894,90 | 862,80 | 892,70 | 2,98% | 156,00 |
| 02.09.2026 | 867,10 | 881,30 | 861,50 | 866,90 | 0,25% | 640,00 |
| 01.09.2026 | 881,50 | 888,60 | 860,10 | 864,70 | -2,15% | - |
| 31.08.2026 | 889,40 | 891,80 | 881,10 | 883,70 | -0,90% | - |
| 28.08.2026 | 894,10 | 902,70 | 889,40 | 891,70 | -0,16% | 863,00 |
| 27.08.2026 | 893,20 | 903,20 | 887,20 | 893,10 | 0,04% | 586,00 |
| 26.08.2026 | 909,20 | 911,60 | 890,10 | 892,70 | -1,57% | - |
| 25.08.2026 | 889,60 | 911,10 | 888,40 | 906,90 | 2,06% | 105,00 |
| 24.08.2026 | 890,80 | 897,50 | 883,30 | 888,60 | -0,17% | 422,00 |
| 21.08.2026 | 859,10 | 893,40 | 858,90 | 890,10 | 3,72% | - |
| 20.08.2026 | 876,50 | 878,30 | 857,80 | 858,20 | -1,93% | 118,00 |
| 19.08.2026 | 896,20 | 904,00 | 869,60 | 875,10 | -2,59% | 215,00 |
| 18.08.2026 | 903,80 | 906,20 | 886,30 | 898,40 | -1,01% | 3,00 |
| 17.08.2026 | 897,40 | 911,20 | 894,00 | 907,60 | 1,04% | 84,00 |
| 14.08.2026 | 904,80 | 904,90 | 890,70 | 898,30 | -0,66% | 443,00 |
| 13.08.2026 | 900,20 | 917,40 | 900,20 | 904,30 | 0,88% | 230,00 |
| 12.08.2026 | 897,70 | 912,30 | 895,40 | 896,40 | 0,43% | 156,00 |
| 11.08.2026 | 896,80 | 903,80 | 890,20 | 892,60 | -0,37% | 1.325,00 |
| 10.08.2026 | 902,90 | 904,90 | 892,60 | 895,90 | -0,37% | 60,00 |
| 07.08.2026 | 895,60 | 905,50 | 892,70 | 899,20 | 0,35% | 95,00 |
| 06.08.2026 | 922,60 | 930,70 | 894,80 | 896,10 | -2,40% | 200,00 |
| 05.08.2026 | 917,70 | 932,40 | 915,50 | 918,10 | 0,53% | 132,00 |
| 04.08.2026 | 894,80 | 925,40 | 894,40 | 913,30 | 2,35% | 287,00 |
| 03.08.2026 | 892,90 | 896,10 | 872,60 | 892,30 | 1,12% | 260,00 |
| 31.07.2026 | 896,00 | 906,70 | 880,40 | 882,40 | -0,71% | 210,00 |
| 30.07.2026 | 858,30 | 893,00 | 854,70 | 888,70 | 3,77% | 1.559,00 |
| 29.07.2026 | 905,10 | 915,20 | 853,80 | 856,40 | -5,64% | 3.294,00 |
| 28.07.2026 | 915,70 | 922,30 | 890,30 | 907,60 | -1,53% | 64,00 |
| 27.07.2026 | 940,70 | 956,20 | 905,10 | 921,70 | -1,24% | 243,00 |
| 24.07.2026 | 944,00 | 955,80 | 925,30 | 933,30 | -1,08% | 16,00 |
| 23.07.2026 | 958,80 | 962,20 | 934,70 | 943,50 | -2,01% | 145,00 |
| 22.07.2026 | 951,10 | 969,60 | 943,20 | 962,90 | 1,12% | 394,00 |
| 21.07.2026 | 931,40 | 954,10 | 929,90 | 952,20 | 2,97% | 589,00 |
| 20.07.2026 | 928,40 | 952,60 | 923,10 | 924,70 | -0,71% | 170,00 |
| 17.07.2026 | 949,40 | 956,10 | 917,80 | 931,30 | -2,34% | 168,00 |
| 16.07.2026 | 1.005,25 | 1.005,75 | 952,20 | 953,60 | -5,07% | 151,00 |
| 15.07.2026 | 999,60 | 1.007,75 | 977,70 | 1.004,50 | 0,45% | 591,00 |
| 14.07.2026 | 918,20 | 1.001,25 | 914,70 | 1.000,00 | 8,81% | 578,00 |
| 13.07.2026 | 920,90 | 928,90 | 911,00 | 919,00 | -0,61% | 36,00 |
| 10.07.2026 | 922,80 | 933,60 | 919,60 | 924,60 | 0,20% | 20,00 |
| 09.07.2026 | 904,00 | 930,40 | 900,30 | 922,80 | 2,65% | 1.125,00 |
| 08.07.2026 | 911,70 | 913,10 | 888,00 | 899,00 | -1,49% | 9,00 |
| 07.07.2026 | 923,90 | 932,20 | 905,70 | 912,60 | -0,98% | 400,00 |
| 06.07.2026 | 897,10 | 922,70 | 895,30 | 921,60 | 2,86% | 480,00 |
| 03.07.2026 | 893,90 | 908,90 | 893,40 | 896,00 | 0,31% | 362,00 |
| 02.07.2026 | 895,40 | 907,60 | 883,50 | 893,20 | -0,36% | - |
| 01.07.2026 | 882,90 | 907,50 | 880,80 | 896,40 | 1,25% | 145,00 |
| 30.06.2026 | 897,90 | 901,60 | 883,50 | 885,30 | -0,88% | 300,00 |
| 29.06.2026 | 901,00 | 908,10 | 891,40 | 893,20 | -0,17% | 500,00 |
| 26.06.2026 | 932,60 | 942,00 | 887,70 | 894,70 | -4,50% | 306,00 |
| 25.06.2026 | 949,50 | 971,40 | 934,60 | 936,90 | -1,24% | - |
| 24.06.2026 | 959,10 | 966,90 | 942,50 | 948,70 | -1,40% | 567,00 |
| 23.06.2026 | 958,50 | 969,80 | 939,00 | 962,20 | -0,58% | 486,00 |
| 22.06.2026 | 954,20 | 975,50 | 954,00 | 967,80 | 1,65% | 116,00 |
| 19.06.2026 | 956,00 | 956,90 | 949,60 | 952,10 | -0,70% | - |
| 18.06.2026 | 960,50 | 979,80 | 954,80 | 958,80 | 0,25% | 248,00 |
| 17.06.2026 | 939,10 | 968,70 | 938,40 | 956,40 | 1,78% | 404,00 |
| 16.06.2026 | 931,10 | 944,90 | 929,10 | 939,70 | 1,01% | - |
| 15.06.2026 | 931,30 | 941,80 | 927,30 | 930,30 | 1,26% | 2.104,00 |
| 12.06.2026 | 899,50 | 927,20 | 896,20 | 918,70 | 2,74% | - |
| 11.06.2026 | 874,50 | 895,30 | 869,10 | 894,20 | 3,13% | 3.066,00 |
| 10.06.2026 | 888,90 | 895,30 | 866,70 | 867,10 | -3,02% | 4.180,00 |
| 09.06.2026 | 908,70 | 918,80 | 872,70 | 894,10 | -1,43% | 4.413,00 |
| 08.06.2026 | 897,10 | 919,90 | 896,80 | 907,10 | 0,61% | 50,00 |
| 05.06.2026 | 940,10 | 947,40 | 899,60 | 901,60 | -4,19% | 429,00 |
| 04.06.2026 | 896,80 | 943,40 | 894,70 | 941,00 | 4,58% | 100,00 |
| 03.06.2026 | 914,40 | 917,10 | 889,00 | 899,80 | -1,73% | 409,00 |
| 02.06.2026 | 898,20 | 923,70 | 893,20 | 915,60 | 1,59% | 361,00 |
| 01.06.2026 | 874,40 | 903,60 | 870,20 | 901,30 | 2,49% | 90,00 |
| 29.05.2026 | 867,70 | 879,90 | 862,70 | 879,40 | 1,58% | 78,00 |
| 28.05.2026 | 858,30 | 867,10 | 845,30 | 865,70 | 0,99% | - |
| 27.05.2026 | 855,90 | 863,80 | 837,20 | 857,20 | 0,25% | 3.740,00 |
| 26.05.2026 | 869,30 | 874,00 | 849,20 | 855,10 | -1,98% | 15,00 |
| 25.05.2026 | 865,00 | 872,50 | 864,40 | 872,40 | 1,58% | 230,00 |
| 22.05.2026 | 854,10 | 865,20 | 853,60 | 858,80 | 0,99% | 573,00 |
| 21.05.2026 | 845,80 | 861,90 | 837,10 | 850,40 | 0,69% | 287,00 |
| 20.05.2026 | 803,90 | 845,20 | 803,30 | 844,60 | 5,55% | - |
| 19.05.2026 | 810,80 | 814,20 | 796,00 | 800,20 | -1,26% | 68,00 |
| 18.05.2026 | 806,60 | 825,00 | 805,10 | 810,40 | -0,75% | 378,00 |
| 15.05.2026 | 829,40 | 830,40 | 810,40 | 816,50 | -1,74% | 3.038,00 |
| 14.05.2026 | 817,50 | 835,50 | 815,60 | 831,00 | 1,85% | - |
| 13.05.2026 | 806,20 | 819,30 | 797,40 | 815,90 | 1,23% | - |
| 12.05.2026 | 801,90 | 807,70 | 784,90 | 806,00 | 0,41% | - |
| 11.05.2026 | 792,30 | 806,20 | 786,80 | 802,70 | 0,96% | 210,00 |