615,600€
-0,89%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 561,55 | 566,65 | 555,90 | 562,00 | 0,21% | - |
| 07.01.2025 | 560,65 | 566,25 | 548,35 | 560,85 | -0,15% | 39,00 |
| 06.01.2025 | 561,85 | 570,85 | 555,95 | 561,70 | -0,20% | 136,00 |
| 03.01.2025 | 560,65 | 564,45 | 555,60 | 562,85 | 0,43% | 10,00 |
| 02.01.2025 | 553,75 | 567,20 | 553,15 | 560,45 | 2,52% | 69,00 |
| 30.12.2024 | 550,70 | 552,30 | 546,30 | 546,65 | -1,09% | 29,00 |
| 27.12.2024 | 557,70 | 559,20 | 548,55 | 552,70 | 0,76% | 11,00 |
| 23.12.2024 | 545,10 | 549,30 | 541,05 | 548,55 | 0,95% | 3,00 |
| 20.12.2024 | 533,70 | 548,95 | 527,60 | 543,40 | 1,73% | 14,00 |
| 19.12.2024 | 535,30 | 545,35 | 531,45 | 534,15 | 0,63% | 24,00 |
| 18.12.2024 | 548,05 | 552,90 | 525,90 | 530,80 | -3,13% | 284,00 |
| 17.12.2024 | 556,55 | 558,70 | 545,45 | 547,95 | -1,80% | 114,00 |
| 16.12.2024 | 557,45 | 560,90 | 551,30 | 558,00 | 0,05% | 40,00 |
| 13.12.2024 | 565,65 | 568,05 | 557,50 | 557,70 | -1,34% | - |
| 12.12.2024 | 562,15 | 567,70 | 560,35 | 565,30 | 0,11% | 758,00 |
| 11.12.2024 | 557,35 | 565,85 | 556,20 | 564,70 | 1,62% | - |
| 10.12.2024 | 561,40 | 567,15 | 554,70 | 555,70 | -1,33% | 46,00 |
| 09.12.2024 | 568,10 | 570,05 | 561,15 | 563,20 | -0,78% | - |
| 06.12.2024 | 563,95 | 567,75 | 561,85 | 567,60 | 0,63% | 50,00 |
| 05.12.2024 | 569,60 | 573,60 | 563,45 | 564,05 | -0,96% | 6,00 |
| 04.12.2024 | 574,35 | 576,15 | 566,65 | 569,50 | -0,59% | 355,00 |
| 03.12.2024 | 573,05 | 580,75 | 571,15 | 572,90 | -0,03% | 3,00 |
| 02.12.2024 | 574,45 | 582,50 | 573,10 | 573,10 | -0,44% | 138,00 |
| 29.11.2024 | 579,40 | 581,05 | 574,50 | 575,65 | -0,76% | 7,00 |
| 28.11.2024 | 574,85 | 583,10 | 574,05 | 580,05 | 1,24% | 24,00 |
| 27.11.2024 | 578,05 | 580,35 | 570,55 | 572,95 | -0,81% | - |
| 26.11.2024 | 573,55 | 579,45 | 565,80 | 577,60 | 0,54% | 126,00 |
| 25.11.2024 | 580,30 | 583,65 | 571,45 | 574,50 | -0,73% | 35,00 |
| 22.11.2024 | 569,75 | 579,95 | 569,10 | 578,75 | 1,73% | 6,00 |
| 21.11.2024 | 551,85 | 573,05 | 548,70 | 568,90 | 3,05% | 77,00 |
| 20.11.2024 | 550,90 | 557,45 | 547,40 | 552,05 | 0,64% | 4,00 |
| 19.11.2024 | 558,45 | 560,05 | 544,00 | 548,55 | -1,20% | 2,00 |
| 18.11.2024 | 565,00 | 565,25 | 552,10 | 555,20 | -1,53% | 35,00 |
| 15.11.2024 | 556,10 | 565,50 | 552,05 | 563,80 | 0,78% | 36,00 |
| 14.11.2024 | 562,35 | 571,60 | 556,20 | 559,45 | -0,54% | 386,00 |
| 13.11.2024 | 556,65 | 570,95 | 556,40 | 562,50 | 0,91% | 20,00 |
| 12.11.2024 | 566,15 | 570,45 | 557,20 | 557,40 | -1,42% | 75,00 |
| 11.11.2024 | 550,60 | 570,20 | 550,60 | 565,45 | 2,82% | 214,00 |
| 08.11.2024 | 540,65 | 555,70 | 539,90 | 549,95 | 2,11% | 155,00 |
| 07.11.2024 | 555,70 | 556,45 | 538,55 | 538,60 | -3,01% | 335,00 |
| 06.11.2024 | 500,17 | 557,40 | 500,17 | 555,30 | 15,11% | 180,00 |
| 05.11.2024 | 470,85 | 482,73 | 468,63 | 482,42 | 2,55% | 11,00 |
| 04.11.2024 | 477,52 | 478,05 | 469,10 | 470,42 | -1,87% | 74,00 |
| 01.11.2024 | 476,23 | 484,98 | 475,67 | 479,38 | 0,76% | - |
| 31.10.2024 | 481,17 | 484,33 | 474,15 | 475,75 | -1,52% | - |
| 30.10.2024 | 484,23 | 489,25 | 481,10 | 483,10 | -0,39% | 27,00 |
| 29.10.2024 | 483,88 | 488,33 | 482,30 | 484,98 | 0,21% | - |
| 28.10.2024 | 477,08 | 484,83 | 473,70 | 483,98 | 1,94% | 24,00 |
| 25.10.2024 | 484,42 | 488,83 | 472,80 | 474,77 | -1,99% | 19,00 |
| 24.10.2024 | 478,33 | 484,85 | 478,33 | 484,40 | 1,04% | 54,00 |
| 23.10.2024 | 477,95 | 482,80 | 476,67 | 479,40 | -0,15% | - |
| 22.10.2024 | 477,20 | 480,88 | 475,67 | 480,13 | 0,27% | 189,00 |
| 21.10.2024 | 486,42 | 487,75 | 478,08 | 478,85 | -1,56% | 29,00 |
| 18.10.2024 | 487,80 | 490,40 | 485,20 | 486,42 | -0,45% | 177,00 |
| 17.10.2024 | 488,55 | 494,73 | 486,33 | 488,63 | 0,12% | 43,00 |
| 16.10.2024 | 479,33 | 492,63 | 478,95 | 488,05 | 1,49% | 700,00 |
| 15.10.2024 | 481,50 | 497,65 | 473,13 | 480,90 | 0,29% | 315,00 |
| 14.10.2024 | 472,75 | 479,55 | 472,35 | 479,52 | 1,54% | 49,00 |
| 11.10.2024 | 460,40 | 473,50 | 459,30 | 472,25 | 2,48% | 8,00 |
| 10.10.2024 | 461,48 | 464,17 | 457,05 | 460,80 | -0,23% | 28,00 |
| 09.10.2024 | 451,83 | 462,85 | 451,50 | 461,85 | 2,13% | 120,00 |
| 08.10.2024 | 451,13 | 453,88 | 449,23 | 452,23 | 0,38% | - |
| 07.10.2024 | 451,08 | 454,67 | 447,20 | 450,52 | -0,16% | - |
| 04.10.2024 | 441,25 | 452,15 | 440,33 | 451,23 | 2,35% | - |
| 03.10.2024 | 445,13 | 445,75 | 438,92 | 440,85 | -1,01% | - |
| 02.10.2024 | 441,50 | 448,33 | 440,30 | 445,35 | 0,53% | 1,00 |
| 01.10.2024 | 443,98 | 447,75 | 437,63 | 443,00 | -0,40% | - |
| 30.09.2024 | 446,75 | 446,75 | 438,30 | 444,77 | -0,39% | 40,00 |
| 27.09.2024 | 445,58 | 452,63 | 443,33 | 446,50 | 0,40% | - |
| 26.09.2024 | 442,85 | 447,30 | 441,52 | 444,70 | 0,71% | - |
| 25.09.2024 | 443,05 | 448,45 | 440,50 | 441,55 | -0,95% | 36,00 |
| 24.09.2024 | 447,25 | 448,92 | 443,38 | 445,80 | -0,41% | - |
| 23.09.2024 | 447,38 | 450,52 | 445,17 | 447,63 | 0,26% | - |
| 20.09.2024 | 450,98 | 452,55 | 444,05 | 446,48 | -1,12% | - |
| 19.09.2024 | 438,92 | 454,50 | 437,75 | 451,55 | 3,47% | - |
| 18.09.2024 | 437,17 | 441,00 | 433,63 | 436,40 | -0,09% | 116,00 |
| 17.09.2024 | 435,67 | 440,45 | 433,58 | 436,77 | 0,17% | 8,00 |
| 16.09.2024 | 431,70 | 438,20 | 430,70 | 436,02 | 0,80% | 4,00 |
| 13.09.2024 | 427,55 | 434,77 | 426,15 | 432,58 | 1,00% | 4,00 |
| 12.09.2024 | 428,95 | 437,50 | 422,17 | 428,27 | 0,19% | 300,00 |
| 11.09.2024 | 420,17 | 428,27 | 415,90 | 427,45 | 0,90% | 45,00 |
| 10.09.2024 | 439,60 | 444,35 | 418,63 | 423,63 | -4,27% | 130,00 |
| 09.09.2024 | 434,48 | 447,77 | 434,13 | 442,52 | 2,28% | - |