790,557$
-1,86%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 795,55 | 800,61 | 778,00 | 790,91 | -1,81% | 2.552.397,00 |
| 13.11.2025 | 833,01 | 841,28 | 805,02 | 805,50 | -3,99% | 2.557.357,00 |
| 12.11.2025 | 814,13 | 840,00 | 814,13 | 838,97 | 3,54% | 2.954.130,00 |
| 11.11.2025 | 798,50 | 812,00 | 795,61 | 810,31 | 1,64% | 1.521.454,00 |
| 10.11.2025 | 796,08 | 806,36 | 788,80 | 797,20 | 1,38% | 1.698.196,00 |
| 07.11.2025 | 783,00 | 787,06 | 762,80 | 786,34 | -0,16% | 2.098.378,00 |
| 06.11.2025 | 793,09 | 798,20 | 777,00 | 787,58 | -0,69% | 1.572.510,00 |
| 05.11.2025 | 790,11 | 797,36 | 775,58 | 793,09 | 0,29% | 1.832.849,00 |
| 04.11.2025 | 778,66 | 806,00 | 773,00 | 790,83 | 0,68% | 2.045.978,00 |
| 03.11.2025 | 789,37 | 796,00 | 781,44 | 785,52 | -0,49% | 1.569.490,00 |
| 31.10.2025 | 784,98 | 791,72 | 783,00 | 789,37 | -0,10% | 1.328.350,00 |
| 30.10.2025 | 783,56 | 807,14 | 780,60 | 790,16 | 0,91% | 1.829.451,00 |
| 29.10.2025 | 788,00 | 800,49 | 778,82 | 783,06 | -1,14% | 2.251.507,00 |
| 28.10.2025 | 792,05 | 798,36 | 787,35 | 792,09 | 0,27% | 1.242.031,00 |
| 27.10.2025 | 789,10 | 796,71 | 787,01 | 789,99 | 0,78% | 1.645.272,00 |
| 24.10.2025 | 759,85 | 784,61 | 756,00 | 783,88 | 4,39% | 2.505.628,00 |
| 23.10.2025 | 744,65 | 754,62 | 744,65 | 750,92 | 0,85% | 1.615.360,00 |
| 22.10.2025 | 760,61 | 760,61 | 743,11 | 744,60 | -1,89% | 2.141.448,00 |
| 21.10.2025 | 759,00 | 765,30 | 758,27 | 758,98 | -0,57% | 1.782.194,00 |
| 20.10.2025 | 757,00 | 766,42 | 752,88 | 763,32 | 1,75% | 1.925.438,00 |
| 17.10.2025 | 760,48 | 760,48 | 741,52 | 750,20 | -1,04% | - |
| 16.10.2025 | 769,58 | 781,44 | 752,41 | 758,09 | -1,28% | 3.136.222,00 |
| 15.10.2025 | 778,62 | 782,49 | 762,66 | 767,93 | -0,37% | 3.217.433,00 |
| 14.10.2025 | 764,45 | 786,57 | 742,46 | 770,76 | -2,04% | 4.710.809,00 |
| 13.10.2025 | 777,88 | 791,05 | 777,88 | 786,78 | 2,93% | 2.766.010,00 |
| 10.10.2025 | 783,12 | 791,66 | 764,00 | 764,36 | -2,00% | 2.457.850,00 |
| 09.10.2025 | 778,85 | 782,91 | 771,35 | 779,96 | 0,44% | 1.575.049,00 |
| 08.10.2025 | 791,75 | 795,00 | 774,34 | 776,51 | -1,66% | 1.939.277,00 |
| 07.10.2025 | 798,00 | 805,32 | 781,39 | 789,65 | -0,89% | 1.547.401,00 |
| 06.10.2025 | 795,00 | 802,50 | 780,05 | 796,78 | 0,86% | 1.632.584,00 |
| 03.10.2025 | 783,00 | 794,92 | 777,86 | 789,98 | 1,36% | 1.470.517,00 |
| 02.10.2025 | 788,88 | 791,00 | 772,44 | 779,38 | -0,78% | 1.553.849,00 |
| 01.10.2025 | 793,62 | 796,28 | 783,23 | 785,51 | -1,36% | 1.789.094,00 |
| 30.09.2025 | 805,50 | 809,62 | 786,45 | 796,35 | -0,97% | 2.463.934,00 |
| 29.09.2025 | 807,80 | 808,84 | 797,98 | 804,12 | 0,20% | 1.059.139,00 |
| 26.09.2025 | 797,16 | 809,50 | 795,13 | 802,51 | 0,98% | 1.376.242,00 |
| 25.09.2025 | 786,00 | 798,18 | 782,01 | 794,76 | 0,29% | 1.413.098,00 |
| 24.09.2025 | 809,55 | 812,84 | 792,34 | 792,43 | -1,72% | 1.402.486,00 |
| 23.09.2025 | 807,10 | 825,25 | 802,00 | 806,32 | 0,09% | 1.759.168,00 |
| 22.09.2025 | 801,14 | 806,03 | 797,54 | 805,56 | 0,07% | 1.151.214,00 |
| 19.09.2025 | 804,09 | 809,66 | 797,37 | 805,00 | 0,09% | 3.789.814,00 |
| 18.09.2025 | 795,57 | 807,28 | 792,40 | 804,31 | 1,27% | 1.501.837,00 |
| 17.09.2025 | 788,86 | 798,57 | 785,23 | 794,22 | 1,11% | 1.945.281,00 |
| 16.09.2025 | 789,53 | 790,01 | 779,69 | 785,53 | -0,16% | 1.529.464,00 |
| 15.09.2025 | 782,95 | 792,38 | 781,44 | 786,76 | 0,86% | 1.292.267,00 |
| 12.09.2025 | 783,50 | 787,03 | 776,26 | 780,06 | -0,60% | 1.099.570,00 |
| 11.09.2025 | 772,00 | 793,17 | 771,35 | 784,73 | 1,97% | 2.076.093,00 |
| 10.09.2025 | 761,86 | 774,47 | 761,63 | 769,58 | 0,74% | 1.996.395,00 |
| 09.09.2025 | 740,13 | 765,62 | 738,54 | 763,92 | 2,97% | 2.611.307,00 |
| 08.09.2025 | 739,42 | 743,54 | 733,57 | 741,85 | 0,49% | 1.400.067,00 |
| 05.09.2025 | 752,19 | 757,35 | 727,15 | 738,21 | -1,43% | 1.822.767,00 |
| 04.09.2025 | 733,75 | 748,91 | 731,17 | 748,90 | 2,51% | 1.778.153,00 |
| 03.09.2025 | 728,56 | 732,02 | 722,30 | 730,56 | -0,04% | 1.485.765,00 |
| 02.09.2025 | 736,39 | 736,39 | 721,16 | 730,85 | -1,93% | 2.296.616,00 |
| 29.08.2025 | 746,71 | 748,92 | 738,90 | 745,25 | -0,79% | 1.467.307,00 |
| 28.08.2025 | 750,99 | 753,33 | 746,99 | 751,22 | 0,21% | 1.411.464,00 |
| 27.08.2025 | 745,97 | 753,00 | 745,02 | 749,67 | 0,10% | 1.535.102,00 |
| 26.08.2025 | 737,71 | 749,16 | 733,86 | 748,95 | 1,38% | 1.511.647,00 |
| 25.08.2025 | 741,89 | 746,50 | 738,33 | 738,79 | -0,42% | 1.381.285,00 |
| 22.08.2025 | 720,14 | 744,84 | 718,58 | 741,89 | 3,62% | 1.948.881,00 |
| 21.08.2025 | 716,54 | 719,22 | 712,97 | 715,95 | -0,66% | 1.162.101,00 |
| 20.08.2025 | 721,20 | 722,25 | 705,55 | 720,68 | -0,10% | 1.872.699,00 |
| 19.08.2025 | 729,16 | 730,00 | 717,73 | 721,38 | -1,31% | 1.856.357,00 |
| 18.08.2025 | 729,15 | 731,61 | 723,87 | 730,96 | 0,03% | 1.158.015,00 |
| 15.08.2025 | 749,00 | 749,05 | 729,18 | 730,72 | -2,21% | 1.645.865,00 |
| 14.08.2025 | 742,72 | 748,16 | 737,00 | 747,20 | 0,34% | 1.371.507,00 |
| 13.08.2025 | 745,78 | 748,91 | 732,61 | 744,69 | 0,18% | 1.862.990,00 |
| 12.08.2025 | 728,94 | 748,14 | 724,35 | 743,38 | 3,36% | 2.418.313,00 |
| 11.08.2025 | 722,20 | 723,84 | 715,74 | 719,24 | -0,28% | 1.273.485,00 |
| 08.08.2025 | 725,86 | 728,00 | 718,65 | 721,27 | 0,21% | 1.275.528,00 |
| 07.08.2025 | 730,62 | 732,94 | 717,61 | 719,74 | -0,69% | 1.400.392,00 |
| 06.08.2025 | 724,50 | 728,30 | 722,00 | 724,74 | 0,53% | 1.477.307,00 |
| 05.08.2025 | 728,00 | 729,40 | 714,55 | 720,91 | -0,71% | 1.977.330,00 |
| 04.08.2025 | 715,20 | 726,79 | 715,20 | 726,03 | 2,32% | 1.753.725,00 |
| 01.08.2025 | 710,51 | 714,52 | 694,05 | 709,57 | -1,94% | 2.999.098,00 |
| 31.07.2025 | 726,59 | 734,04 | 720,44 | 723,59 | -0,98% | 2.358.080,00 |
| 30.07.2025 | 731,14 | 737,88 | 723,18 | 730,75 | -0,17% | 1.816.238,00 |
| 29.07.2025 | 726,85 | 734,13 | 722,42 | 731,98 | 1,15% | 2.136.342,00 |
| 28.07.2025 | 728,00 | 732,52 | 722,17 | 723,65 | -0,73% | 1.465.032,00 |
| 25.07.2025 | 720,76 | 729,89 | 718,35 | 728,98 | 1,36% | 1.851.667,00 |
| 24.07.2025 | 718,93 | 725,77 | 714,73 | 719,18 | 0,23% | 1.974.746,00 |
| 23.07.2025 | 702,00 | 719,01 | 701,50 | 717,52 | 2,44% | 2.395.697,00 |
| 22.07.2025 | 703,66 | 706,49 | 691,88 | 700,41 | -0,79% | 1.978.860,00 |
| 21.07.2025 | 709,14 | 712,76 | 704,35 | 706,00 | -0,32% | 2.006.467,00 |
| 18.07.2025 | 707,06 | 710,29 | 698,39 | 708,26 | 0,34% | 1.925.396,00 |
| 17.07.2025 | 706,28 | 717,45 | 704,28 | 705,84 | -0,42% | 2.046.053,00 |
| 16.07.2025 | 708,50 | 709,78 | 691,30 | 708,82 | 0,90% | 3.323.219,00 |
| 15.07.2025 | 713,30 | 714,69 | 700,04 | 702,51 | -1,51% | 1.981.228,00 |
| 14.07.2025 | 704,74 | 713,43 | 702,13 | 713,30 | 1,18% | 1.909.262,00 |
| 11.07.2025 | 703,59 | 706,00 | 700,23 | 704,95 | -0,59% | 1.682.060,00 |
| 10.07.2025 | 696,74 | 710,38 | 696,45 | 709,12 | 1,80% | 1.733.788,00 |
| 09.07.2025 | 704,34 | 704,34 | 694,71 | 696,56 | -0,10% | 1.763.664,00 |
| 08.07.2025 | 710,72 | 711,19 | 693,77 | 697,28 | -1,92% | 3.100.706,00 |
| 07.07.2025 | 720,99 | 723,97 | 706,34 | 710,93 | -1,76% | 2.863.715,00 |
| 03.07.2025 | 715,91 | 726,00 | 713,40 | 723,68 | 1,09% | 1.502.041,00 |
| 02.07.2025 | 708,80 | 718,73 | 705,08 | 715,89 | 1,33% | 2.906.509,00 |
| 01.07.2025 | 708,00 | 713,01 | 700,61 | 706,46 | -0,18% | 3.300.971,00 |
| 30.06.2025 | 714,27 | 714,30 | 702,95 | 707,75 | 2,45% | 3.976.416,00 |
| 27.06.2025 | 691,00 | 694,20 | 685,39 | 690,81 | 0,53% | 3.650.514,00 |
| 26.06.2025 | 670,62 | 689,33 | 670,51 | 687,16 | 2,58% | 2.849.509,00 |