933,300€
-1,18%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 791,50 | 797,70 | 788,30 | 795,10 | 0,79% | - |
| 07.05.2026 | 797,30 | 802,90 | 785,50 | 788,90 | -1,31% | 397,00 |
| 06.05.2026 | 788,00 | 803,30 | 785,60 | 799,40 | 1,77% | 234,00 |
| 05.05.2026 | 775,00 | 787,30 | 773,10 | 785,50 | 1,68% | - |
| 04.05.2026 | 788,50 | 791,40 | 769,80 | 772,50 | -1,88% | 74,00 |
| 30.04.2026 | 772,30 | 790,70 | 770,60 | 787,30 | 1,50% | 158,00 |
| 29.04.2026 | 795,00 | 795,30 | 769,30 | 775,70 | -1,97% | 384,00 |
| 28.04.2026 | 800,90 | 807,50 | 790,50 | 791,30 | -1,12% | 28,00 |
| 27.04.2026 | 788,30 | 801,50 | 786,00 | 800,30 | 1,14% | - |
| 24.04.2026 | 796,60 | 797,40 | 785,00 | 791,30 | -0,73% | - |
| 23.04.2026 | 792,40 | 806,70 | 789,20 | 797,10 | -0,18% | 1.486,00 |
| 22.04.2026 | 797,50 | 801,80 | 792,60 | 798,50 | 1,06% | 178,00 |
| 21.04.2026 | 800,50 | 808,90 | 787,10 | 790,10 | -1,05% | - |
| 20.04.2026 | 781,60 | 799,10 | 779,40 | 798,50 | 1,69% | 501,00 |
| 17.04.2026 | 766,30 | 787,50 | 763,30 | 785,20 | 2,77% | 189,00 |
| 16.04.2026 | 764,40 | 770,70 | 761,20 | 764,00 | 0,22% | 729,00 |
| 15.04.2026 | 772,30 | 786,30 | 760,40 | 762,30 | -1,21% | - |
| 14.04.2026 | 757,80 | 775,30 | 752,40 | 771,60 | 1,85% | 228,00 |
| 13.04.2026 | 777,00 | 786,10 | 739,60 | 757,60 | -1,94% | 516,00 |
| 10.04.2026 | 772,60 | 775,20 | 763,50 | 772,60 | -0,23% | 133,00 |
| 09.04.2026 | 772,20 | 777,00 | 766,70 | 774,40 | -0,28% | 480,00 |
| 08.04.2026 | 766,50 | 784,40 | 764,60 | 776,60 | 4,13% | 620,00 |
| 07.04.2026 | 748,50 | 748,50 | 735,20 | 745,80 | -0,38% | 152,00 |
| 02.04.2026 | 735,20 | 750,50 | 721,45 | 748,65 | 0,84% | - |
| 01.04.2026 | 733,15 | 749,25 | 732,15 | 742,40 | 1,46% | 1.139,00 |
| 31.03.2026 | 713,05 | 734,80 | 703,70 | 731,75 | 3,81% | 81,00 |
| 30.03.2026 | 696,90 | 714,70 | 696,90 | 704,90 | 1,26% | 774,00 |
| 27.03.2026 | 717,20 | 718,50 | 693,25 | 696,15 | -2,79% | 469,00 |
| 26.03.2026 | 726,90 | 731,20 | 707,70 | 716,15 | -1,48% | - |
| 25.03.2026 | 728,35 | 737,15 | 721,65 | 726,90 | 0,08% | 74,00 |
| 24.03.2026 | 717,25 | 728,35 | 708,25 | 726,35 | 1,33% | 2.102,00 |
| 23.03.2026 | 699,45 | 730,85 | 695,75 | 716,85 | 1,62% | 350,00 |
| 20.03.2026 | 701,95 | 715,35 | 695,35 | 705,45 | 0,87% | 658,00 |
| 19.03.2026 | 702,15 | 702,65 | 688,95 | 699,40 | -0,23% | 880,00 |
| 18.03.2026 | 705,70 | 709,20 | 695,70 | 701,00 | 0,17% | 398,00 |
| 17.03.2026 | 691,50 | 710,80 | 686,55 | 699,80 | 1,32% | 764,00 |
| 16.03.2026 | 689,50 | 700,30 | 683,40 | 690,70 | 1,01% | 514,00 |
| 13.03.2026 | 685,00 | 694,70 | 682,50 | 683,80 | -0,13% | 4.153,00 |
| 12.03.2026 | 702,00 | 707,00 | 681,25 | 684,70 | -3,71% | 414,00 |
| 11.03.2026 | 719,00 | 721,30 | 700,95 | 711,05 | -0,97% | 156,00 |
| 10.03.2026 | 711,65 | 725,55 | 708,15 | 718,00 | 0,72% | 20,00 |
| 09.03.2026 | 695,95 | 720,10 | 688,60 | 712,85 | 0,78% | 1.592,00 |
| 06.03.2026 | 722,35 | 726,20 | 693,65 | 707,35 | -1,74% | 1.454,00 |
| 05.03.2026 | 749,50 | 750,10 | 710,70 | 719,85 | -3,40% | 1.258,00 |
| 04.03.2026 | 738,60 | 755,00 | 737,05 | 745,15 | 0,38% | 88,00 |