522,700€
-0,63%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 526,10 | 526,10 | 518,00 | 523,15 | -1,01% | - |
| 30.05.2025 | 527,50 | 534,95 | 523,55 | 528,50 | -0,70% | 2,00 |
| 29.05.2025 | 547,30 | 550,55 | 526,15 | 532,25 | -1,26% | 16,00 |
| 28.05.2025 | 543,50 | 547,25 | 537,95 | 539,05 | -0,83% | 20,00 |
| 27.05.2025 | 538,05 | 545,00 | 530,70 | 543,55 | 1,03% | - |
| 26.05.2025 | 530,05 | 568,70 | 528,10 | 538,00 | 2,13% | - |
| 23.05.2025 | 528,05 | 533,85 | 511,35 | 526,80 | -0,67% | - |
| 22.05.2025 | 524,50 | 534,35 | 520,75 | 530,35 | 1,18% | 40,00 |
| 21.05.2025 | 536,00 | 537,65 | 522,50 | 524,15 | -2,53% | 52,00 |
| 20.05.2025 | 544,85 | 545,20 | 535,05 | 537,75 | -1,27% | 35,00 |
| 19.05.2025 | 547,90 | 550,50 | 531,80 | 544,65 | -1,91% | 50,00 |
| 16.05.2025 | 548,80 | 557,30 | 548,30 | 555,25 | 0,81% | - |
| 15.05.2025 | 546,00 | 554,15 | 542,35 | 550,80 | 0,56% | 28,00 |
| 14.05.2025 | 540,10 | 550,50 | 534,35 | 547,75 | 1,44% | 17,00 |
| 13.05.2025 | 530,50 | 543,70 | 530,25 | 539,95 | 1,27% | 30,00 |
| 12.05.2025 | 512,80 | 541,45 | 512,35 | 533,20 | 5,88% | 800,00 |
| 09.05.2025 | 504,25 | 507,75 | 500,95 | 503,60 | -0,12% | 4,00 |
| 08.05.2025 | 491,85 | 509,85 | 490,88 | 504,20 | 3,28% | 400,00 |
| 07.05.2025 | 485,92 | 490,65 | 482,30 | 488,20 | 1,07% | 213,00 |
| 06.05.2025 | 492,73 | 493,92 | 455,10 | 483,05 | -2,35% | 40,00 |
| 05.05.2025 | 495,98 | 500,80 | 490,98 | 494,70 | -1,23% | 6,00 |
| 02.05.2025 | 492,75 | 503,85 | 491,75 | 500,85 | 3,71% | 120,00 |
| 30.04.2025 | 483,33 | 484,55 | 467,92 | 482,95 | 0,17% | 122,00 |
| 29.04.2025 | 480,38 | 483,65 | 474,75 | 482,13 | 0,74% | 330,00 |
| 28.04.2025 | 477,50 | 487,73 | 475,27 | 478,60 | -0,21% | 131,00 |
| 25.04.2025 | 482,98 | 484,48 | 475,90 | 479,60 | 0,14% | 40,00 |
| 24.04.2025 | 465,23 | 480,17 | 460,33 | 478,95 | 2,51% | - |
| 23.04.2025 | 464,75 | 484,35 | 461,27 | 467,23 | 2,64% | 24,00 |
| 22.04.2025 | 437,00 | 455,92 | 436,02 | 455,23 | 1,57% | 4,00 |
| 17.04.2025 | 443,40 | 453,58 | 436,80 | 448,17 | 2,25% | 20,00 |
| 16.04.2025 | 442,73 | 448,30 | 431,98 | 438,30 | -2,66% | 195,00 |
| 15.04.2025 | 441,58 | 459,23 | 441,17 | 450,27 | 1,41% | 241,00 |
| 14.04.2025 | 441,00 | 455,55 | 437,48 | 444,00 | 1,84% | 674,00 |
| 11.04.2025 | 438,00 | 440,67 | 420,75 | 435,98 | -0,21% | 39,00 |
| 10.04.2025 | 472,50 | 473,27 | 423,38 | 436,88 | -7,54% | 422,00 |
| 09.04.2025 | 409,48 | 476,98 | 401,60 | 472,50 | 12,02% | 16,00 |
| 08.04.2025 | 434,38 | 450,15 | 413,52 | 421,80 | -1,00% | 31,00 |
| 07.04.2025 | 412,52 | 445,98 | 391,25 | 426,05 | -0,94% | 255,00 |
| 04.04.2025 | 459,13 | 466,58 | 419,55 | 430,08 | -7,20% | 286,00 |
| 03.04.2025 | 497,50 | 498,98 | 459,52 | 463,45 | -10,72% | 161,00 |
| 02.04.2025 | 508,05 | 522,65 | 499,45 | 519,10 | 2,12% | 390,00 |
| 01.04.2025 | 502,95 | 511,10 | 493,58 | 508,30 | 0,64% | 15,00 |
| 31.03.2025 | 497,13 | 505,90 | 489,33 | 505,05 | 1,06% | 245,00 |
| 28.03.2025 | 517,70 | 518,75 | 496,52 | 499,77 | -3,51% | 118,00 |
| 27.03.2025 | 529,15 | 533,65 | 512,20 | 517,95 | -2,67% | - |
| 26.03.2025 | 543,20 | 549,90 | 531,15 | 532,15 | -2,10% | 2,00 |
| 25.03.2025 | 536,85 | 543,55 | 534,65 | 543,55 | 1,20% | 100,00 |
| 24.03.2025 | 526,10 | 539,55 | 524,20 | 537,10 | 2,76% | 408,00 |
| 21.03.2025 | 519,75 | 524,10 | 508,90 | 522,65 | 0,76% | 53,00 |
| 20.03.2025 | 513,70 | 524,65 | 510,15 | 518,70 | 1,36% | 45,00 |
| 19.03.2025 | 505,10 | 516,65 | 499,90 | 511,75 | 1,67% | 21,00 |
| 18.03.2025 | 504,45 | 509,30 | 499,65 | 503,35 | -0,39% | 30,00 |
| 17.03.2025 | 493,98 | 510,00 | 492,88 | 505,30 | 1,87% | 23,00 |
| 14.03.2025 | 487,50 | 499,38 | 483,95 | 496,02 | 2,38% | 88,00 |
| 13.03.2025 | 491,83 | 496,38 | 478,95 | 484,48 | -1,47% | 27,00 |
| 12.03.2025 | 488,42 | 504,67 | 484,25 | 491,70 | 0,94% | 127,00 |
| 11.03.2025 | 489,98 | 494,55 | 480,58 | 487,10 | -0,96% | 79,00 |
| 10.03.2025 | 511,75 | 513,85 | 483,40 | 491,83 | -4,65% | 89,00 |
| 07.03.2025 | 525,60 | 528,65 | 502,85 | 515,80 | -1,96% | 231,00 |
| 06.03.2025 | 549,10 | 551,15 | 523,55 | 526,10 | -4,28% | 70,00 |
| 05.03.2025 | 551,10 | 553,30 | 536,60 | 549,60 | 0,37% | 167,00 |
| 04.03.2025 | 577,15 | 577,25 | 539,30 | 547,60 | -5,08% | 50,00 |
| 03.03.2025 | 598,50 | 601,75 | 571,50 | 576,90 | -3,82% | 80,00 |
| 28.02.2025 | 582,95 | 601,00 | 580,55 | 599,80 | 2,65% | 139,00 |
| 27.02.2025 | 590,75 | 600,90 | 583,70 | 584,30 | -0,85% | 200,00 |
| 26.02.2025 | 584,80 | 593,95 | 584,70 | 589,30 | 0,77% | 161,00 |
| 25.02.2025 | 598,20 | 601,35 | 576,95 | 584,80 | -2,28% | - |
| 24.02.2025 | 600,05 | 609,05 | 587,65 | 598,45 | 0,08% | 16,00 |
| 21.02.2025 | 611,85 | 618,80 | 595,80 | 598,00 | -2,22% | 20,00 |
| 20.02.2025 | 639,35 | 640,95 | 601,80 | 611,60 | -4,56% | 78,00 |
| 19.02.2025 | 643,45 | 645,60 | 636,50 | 640,85 | -0,23% | 15,00 |
| 18.02.2025 | 634,65 | 642,30 | 632,10 | 642,30 | 1,39% | 30,00 |
| 17.02.2025 | 629,50 | 633,50 | 629,20 | 633,50 | 0,64% | 32,00 |
| 14.02.2025 | 621,40 | 631,30 | 616,65 | 629,50 | 1,51% | 30,00 |
| 13.02.2025 | 623,50 | 632,05 | 614,60 | 620,15 | -0,66% | 135,00 |
| 12.02.2025 | 624,50 | 626,95 | 618,10 | 624,30 | -0,02% | 20,00 |
| 11.02.2025 | 629,40 | 631,60 | 622,75 | 624,45 | -1,06% | 74,00 |
| 10.02.2025 | 638,90 | 642,30 | 624,50 | 631,15 | -0,61% | 204,00 |
| 07.02.2025 | 634,25 | 639,40 | 631,90 | 635,05 | 0,28% | 222,00 |
| 06.02.2025 | 622,60 | 634,45 | 622,50 | 633,30 | 2,10% | 70,00 |
| 05.02.2025 | 604,60 | 621,20 | 603,50 | 620,25 | 1,57% | - |
| 04.02.2025 | 617,35 | 617,50 | 608,05 | 610,65 | -0,57% | 182,00 |
| 03.02.2025 | 612,30 | 620,10 | 607,10 | 614,15 | -0,46% | 20,00 |
| 31.01.2025 | 623,10 | 627,45 | 614,90 | 617,00 | -0,55% | 12,00 |
| 30.01.2025 | 615,80 | 623,10 | 611,75 | 620,40 | 1,32% | 10,00 |
| 29.01.2025 | 610,70 | 624,15 | 610,45 | 612,30 | 0,16% | 185,00 |
| 28.01.2025 | 604,30 | 612,60 | 603,90 | 611,35 | 1,25% | 721,00 |
| 27.01.2025 | 604,00 | 605,35 | 594,30 | 603,80 | -0,49% | 20,00 |
| 24.01.2025 | 612,70 | 612,70 | 600,45 | 606,75 | -1,07% | 94,00 |
| 23.01.2025 | 607,70 | 618,60 | 607,00 | 613,30 | 0,95% | 8,00 |
| 22.01.2025 | 609,55 | 611,30 | 604,25 | 607,55 | -0,26% | 341,00 |
| 21.01.2025 | 616,05 | 616,05 | 586,50 | 609,15 | -0,71% | 110,00 |
| 20.01.2025 | 610,15 | 616,30 | 609,50 | 613,50 | 0,69% | 843,00 |
| 17.01.2025 | 596,85 | 610,15 | 596,00 | 609,30 | 2,75% | 327,00 |
| 16.01.2025 | 589,95 | 599,15 | 587,60 | 593,00 | 0,78% | 112,00 |
| 15.01.2025 | 560,45 | 590,85 | 555,65 | 588,40 | 6,04% | 109,00 |
| 14.01.2025 | 551,70 | 556,80 | 549,25 | 554,90 | 0,68% | 46,00 |
| 13.01.2025 | 546,25 | 554,55 | 543,15 | 551,15 | 0,83% | 3,00 |
| 10.01.2025 | 565,05 | 565,15 | 545,15 | 546,60 | -3,07% | 100,00 |
| 09.01.2025 | 562,95 | 564,30 | 561,65 | 563,90 | 0,34% | 11,00 |