649,300€
-0,64%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 651,55 | 660,80 | 649,60 | 655,35 | 0,28% | - |
| 09.09.2025 | 630,45 | 653,90 | 627,60 | 653,50 | 4,04% | 155,00 |
| 08.09.2025 | 631,60 | 635,80 | 624,80 | 628,10 | -0,36% | 50,00 |
| 05.09.2025 | 642,50 | 646,10 | 619,55 | 630,40 | -1,82% | 24,00 |
| 04.09.2025 | 626,25 | 642,75 | 624,45 | 642,10 | 3,18% | - |
| 03.09.2025 | 625,05 | 628,85 | 619,15 | 622,30 | -0,59% | - |
| 02.09.2025 | 634,60 | 641,25 | 620,55 | 626,00 | -1,12% | 114,00 |
| 01.09.2025 | 632,05 | 643,70 | 632,05 | 633,10 | -0,78% | 43,00 |
| 29.08.2025 | 639,15 | 644,95 | 632,60 | 638,10 | -0,73% | 55,00 |
| 28.08.2025 | 645,20 | 651,80 | 640,30 | 642,80 | -0,31% | - |
| 27.08.2025 | 645,10 | 650,05 | 642,30 | 644,80 | 0,22% | - |
| 26.08.2025 | 634,20 | 643,55 | 629,80 | 643,40 | 1,12% | 154,00 |
| 25.08.2025 | 634,05 | 638,95 | 630,45 | 636,25 | 0,49% | - |
| 22.08.2025 | 617,80 | 635,80 | 615,15 | 633,15 | 2,72% | 139,00 |
| 21.08.2025 | 618,40 | 620,85 | 613,15 | 616,40 | -0,28% | - |
| 20.08.2025 | 618,10 | 619,70 | 605,50 | 618,10 | -0,25% | - |
| 19.08.2025 | 625,90 | 629,35 | 615,80 | 619,65 | -1,08% | 6,00 |
| 18.08.2025 | 625,30 | 627,00 | 620,45 | 626,40 | 0,28% | - |
| 15.08.2025 | 642,15 | 643,85 | 623,35 | 624,65 | -2,67% | 4,00 |
| 14.08.2025 | 636,40 | 642,45 | 630,40 | 641,80 | 0,78% | - |
| 13.08.2025 | 636,45 | 640,00 | 625,80 | 636,85 | 0,03% | 22,00 |
| 12.08.2025 | 619,60 | 640,75 | 619,40 | 636,65 | 2,74% | 19,00 |
| 11.08.2025 | 619,30 | 624,50 | 617,10 | 619,65 | 0,01% | 6,00 |
| 08.08.2025 | 619,15 | 624,65 | 617,15 | 619,60 | 0,26% | - |
| 07.08.2025 | 621,10 | 629,05 | 616,45 | 618,00 | -0,56% | 1,00 |
| 06.08.2025 | 625,90 | 628,40 | 620,60 | 621,50 | -0,26% | 37,00 |
| 05.08.2025 | 629,90 | 632,10 | 617,25 | 623,10 | -0,72% | 50,00 |
| 04.08.2025 | 616,00 | 628,20 | 614,65 | 627,60 | 2,35% | - |
| 01.08.2025 | 631,45 | 638,65 | 600,40 | 613,20 | -3,31% | 15,00 |
| 31.07.2025 | 637,25 | 643,60 | 629,80 | 634,20 | -0,88% | 100,00 |
| 30.07.2025 | 634,35 | 643,40 | 630,85 | 639,85 | 0,96% | 90,00 |
| 29.07.2025 | 626,45 | 635,45 | 622,75 | 633,75 | 1,51% | 20,00 |
| 28.07.2025 | 623,70 | 629,05 | 621,55 | 624,30 | 0,61% | 190,00 |
| 25.07.2025 | 613,65 | 621,40 | 611,45 | 620,50 | 2,51% | 59,00 |
| 24.07.2025 | 605,30 | 605,30 | 605,30 | 605,30 | -0,62% | - |
| 23.07.2025 | 598,30 | 609,10 | 598,30 | 609,10 | 2,15% | - |
| 22.07.2025 | 602,10 | 602,10 | 595,90 | 596,30 | -1,27% | 200,00 |
| 21.07.2025 | 608,40 | 609,80 | 604,00 | 604,00 | -0,84% | 42,00 |
| 18.07.2025 | 607,60 | 609,10 | 604,10 | 609,10 | -0,88% | 8,00 |
| 17.07.2025 | 606,70 | 614,50 | 606,70 | 614,50 | 1,32% | 200,00 |
| 16.07.2025 | 601,20 | 606,90 | 600,50 | 606,50 | 0,10% | 147,00 |
| 15.07.2025 | 609,70 | 611,30 | 605,90 | 605,90 | -0,62% | 16,00 |
| 14.07.2025 | 598,90 | 609,70 | 596,30 | 609,70 | 1,55% | 7,00 |
| 11.07.2025 | 603,10 | 603,10 | 600,40 | 600,40 | 1,57% | 4,00 |
| 10.07.2025 | 591,10 | 591,10 | 591,10 | 591,10 | -0,56% | 2,00 |
| 09.07.2025 | 593,10 | 594,40 | 593,10 | 594,40 | -0,03% | - |
| 08.07.2025 | 601,40 | 601,40 | 594,60 | 594,60 | -2,95% | 84,00 |
| 04.07.2025 | 611,10 | 615,70 | 611,10 | 612,70 | 0,51% | 86,00 |
| 03.07.2025 | 606,20 | 609,60 | 606,20 | 609,60 | 1,18% | 29,00 |
| 02.07.2025 | 599,50 | 603,90 | 599,50 | 602,50 | 0,57% | 585,00 |
| 01.07.2025 | 599,10 | 599,10 | 599,10 | 599,10 | -0,35% | - |
| 30.06.2025 | 600,00 | 606,00 | 600,00 | 601,20 | 2,21% | 95,00 |
| 27.06.2025 | 588,30 | 588,30 | 588,20 | 588,20 | 0,22% | - |
| 26.06.2025 | 573,20 | 587,90 | 573,20 | 586,90 | 2,68% | 160,00 |
| 25.06.2025 | 569,00 | 572,00 | 569,00 | 571,60 | 0,37% | 40,00 |
| 24.06.2025 | 561,70 | 569,50 | 561,70 | 569,50 | 2,34% | 19,00 |
| 23.06.2025 | 553,90 | 557,70 | 553,90 | 556,50 | 0,36% | 7,00 |
| 20.06.2025 | 544,20 | 555,70 | 544,20 | 554,50 | 2,12% | 1,00 |
| 19.06.2025 | 552,10 | 552,10 | 543,00 | 543,00 | -1,83% | - |
| 18.06.2025 | 541,70 | 553,10 | 541,70 | 553,10 | 2,63% | 20,00 |
| 17.06.2025 | 538,90 | 538,90 | 538,90 | 538,90 | -0,63% | - |
| 16.06.2025 | 531,00 | 542,30 | 531,00 | 542,30 | 1,57% | - |
| 13.06.2025 | 530,00 | 533,90 | 530,00 | 533,90 | -1,04% | - |
| 12.06.2025 | 537,80 | 539,50 | 537,80 | 539,50 | -0,63% | - |
| 11.06.2025 | 535,00 | 542,90 | 535,00 | 542,90 | 1,06% | 1,00 |
| 10.06.2025 | 534,80 | 537,20 | 534,80 | 537,20 | 0,21% | - |
| 09.06.2025 | 533,70 | 539,40 | 533,70 | 536,10 | 0,73% | 8,00 |
| 06.06.2025 | 530,90 | 532,20 | 530,90 | 532,20 | 0,78% | 5,00 |
| 05.06.2025 | 524,20 | 528,10 | 524,20 | 528,10 | -0,49% | - |
| 04.06.2025 | 530,30 | 530,70 | 530,30 | 530,70 | -0,08% | 11,00 |
| 03.06.2025 | 520,80 | 531,10 | 520,80 | 531,10 | 1,61% | 18,00 |
| 02.06.2025 | 523,50 | 523,50 | 522,70 | 522,70 | -0,63% | - |
| 30.05.2025 | 524,00 | 526,00 | 524,00 | 526,00 | -0,60% | 2,00 |
| 29.05.2025 | 544,10 | 544,10 | 529,20 | 529,20 | -1,85% | 16,00 |
| 28.05.2025 | 542,60 | 542,60 | 539,20 | 539,20 | -0,52% | 10,00 |
| 27.05.2025 | 532,30 | 542,00 | 532,30 | 542,00 | 1,29% | - |
| 26.05.2025 | 529,10 | 535,10 | 529,10 | 535,10 | 1,58% | - |
| 23.05.2025 | 526,30 | 526,80 | 526,30 | 526,80 | -0,79% | - |
| 22.05.2025 | 523,10 | 531,00 | 523,10 | 531,00 | 1,41% | 20,00 |
| 21.05.2025 | 536,00 | 536,00 | 523,60 | 523,60 | -2,44% | 30,00 |
| 20.05.2025 | 543,10 | 543,10 | 536,70 | 536,70 | -1,29% | 20,00 |
| 19.05.2025 | 545,30 | 545,30 | 538,60 | 543,70 | -2,02% | 35,00 |
| 16.05.2025 | 547,70 | 554,90 | 547,70 | 554,90 | 0,71% | - |
| 15.05.2025 | 544,00 | 551,90 | 544,00 | 551,00 | 0,66% | 26,00 |
| 14.05.2025 | 538,60 | 547,40 | 538,60 | 547,40 | 1,35% | 9,00 |
| 13.05.2025 | 529,40 | 541,90 | 529,40 | 540,10 | 1,41% | 10,00 |
| 12.05.2025 | 510,90 | 535,50 | 510,90 | 532,60 | 5,78% | 400,00 |
| 09.05.2025 | 503,10 | 504,20 | 503,10 | 503,50 | -0,91% | 2,00 |
| 08.05.2025 | 490,15 | 509,40 | 490,15 | 508,10 | 5,20% | 400,00 |
| 07.05.2025 | 484,85 | 489,35 | 481,85 | 483,00 | -1,40% | 213,00 |
| 06.05.2025 | 492,10 | 492,10 | 486,00 | 489,85 | -2,02% | 20,00 |
| 05.05.2025 | 495,75 | 499,95 | 495,75 | 499,95 | -0,63% | 4,00 |
| 02.05.2025 | 490,50 | 503,10 | 490,50 | 503,10 | 5,17% | 120,00 |
| 30.04.2025 | 479,85 | 484,60 | 470,80 | 478,35 | -0,83% | 137,00 |
| 29.04.2025 | 479,05 | 482,35 | 479,00 | 482,35 | -1,11% | 280,00 |
| 28.04.2025 | 477,05 | 487,75 | 477,05 | 487,75 | 2,06% | 131,00 |
| 25.04.2025 | 481,55 | 481,55 | 477,90 | 477,90 | -0,06% | 20,00 |
| 24.04.2025 | 463,90 | 478,20 | 463,90 | 478,20 | 2,55% | - |
| 23.04.2025 | 463,00 | 472,95 | 463,00 | 466,30 | 6,34% | 53,00 |
| 22.04.2025 | 438,00 | 438,50 | 438,00 | 438,50 | -2,25% | 4,00 |