1.059,613$
-1,41%
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 | 1.075,00 | 1.077,38 | 1.051,82 | 1.061,23 | -1,26% | 1.381.810,00 |
| 23.07.2026 | 1.072,52 | 1.084,73 | 1.062,48 | 1.074,72 | -2,14% | 1.852.716,00 |
| 22.07.2026 | 1.078,52 | 1.106,66 | 1.078,00 | 1.098,20 | 1,16% | 1.538.665,00 |
| 21.07.2026 | 1.070,07 | 1.088,48 | 1.063,00 | 1.085,56 | 2,89% | 1.718.588,00 |
| 20.07.2026 | 1.074,65 | 1.087,90 | 1.053,66 | 1.055,03 | -0,96% | 1.718.302,00 |
| 17.07.2026 | 1.069,94 | 1.085,93 | 1.047,15 | 1.065,22 | -2,76% | 2.162.709,00 |
| 16.07.2026 | 1.147,65 | 1.152,45 | 1.089,01 | 1.095,46 | -4,91% | 2.529.358,00 |
| 15.07.2026 | 1.148,42 | 1.153,99 | 1.117,40 | 1.152,07 | 1,06% | 2.735.516,00 |
| 14.07.2026 | 1.085,00 | 1.143,84 | 1.082,00 | 1.140,00 | 9,00% | 3.792.567,00 |
| 13.07.2026 | 1.056,34 | 1.057,82 | 1.036,84 | 1.045,91 | -0,88% | 1.799.483,00 |
| 10.07.2026 | 1.063,21 | 1.067,17 | 1.048,00 | 1.055,18 | -0,07% | 1.110.563,00 |
| 09.07.2026 | 1.055,00 | 1.064,01 | 1.042,61 | 1.055,97 | 2,56% | 1.242.124,00 |
| 08.07.2026 | 1.030,00 | 1.040,18 | 1.011,92 | 1.029,64 | -1,28% | 1.699.174,00 |
| 07.07.2026 | 1.052,00 | 1.053,86 | 1.035,13 | 1.042,98 | -1,17% | 1.353.462,00 |
| 06.07.2026 | 1.029,88 | 1.055,29 | 1.029,00 | 1.055,29 | 3,36% | 1.754.404,00 |
| 02.07.2026 | 1.038,99 | 1.039,28 | 1.009,73 | 1.021,00 | 0,14% | 1.544.157,00 |
| 01.07.2026 | 1.010,00 | 1.033,53 | 1.003,00 | 1.019,61 | 0,81% | 1.735.022,00 |
| 30.06.2026 | 1.019,29 | 1.026,32 | 1.006,11 | 1.011,37 | -0,87% | 3.162.833,00 |
| 29.06.2026 | 1.029,19 | 1.035,93 | 1.016,17 | 1.020,21 | 0,06% | 1.887.189,00 |
| 26.06.2026 | 1.054,74 | 1.057,00 | 1.013,38 | 1.019,61 | -4,27% | 4.008.511,00 |
| 25.06.2026 | 1.095,62 | 1.105,25 | 1.062,10 | 1.065,09 | -1,10% | 1.950.982,00 |
| 24.06.2026 | 1.087,40 | 1.090,10 | 1.068,51 | 1.076,91 | -1,60% | 1.933.083,00 |
| 23.06.2026 | 1.077,34 | 1.103,55 | 1.069,00 | 1.094,44 | -1,08% | 2.066.874,00 |
| 22.06.2026 | 1.109,70 | 1.115,98 | 1.091,62 | 1.106,37 | 1,26% | 1.894.803,00 |
| 19.06.2026 | 1.089,56 | 1.094,36 | 1.089,56 | 1.092,56 | -0,36% | - |
| 18.06.2026 | 1.120,00 | 1.125,00 | 1.093,33 | 1.096,56 | -0,23% | 4.499.162,00 |
| 17.06.2026 | 1.098,46 | 1.121,94 | 1.094,29 | 1.099,14 | 0,78% | 2.180.014,00 |
| 16.06.2026 | 1.086,00 | 1.097,25 | 1.085,53 | 1.090,67 | 1,35% | 1.965.515,00 |
| 15.06.2026 | 1.089,52 | 1.094,18 | 1.075,00 | 1.076,17 | 1,26% | 2.363.969,00 |
| 12.06.2026 | 1.053,00 | 1.073,74 | 1.048,06 | 1.062,75 | 2,62% | 2.206.027,00 |
| 11.06.2026 | 1.013,50 | 1.036,92 | 1.000,45 | 1.035,64 | 3,43% | 2.561.860,00 |
| 10.06.2026 | 1.028,35 | 1.036,31 | 1.000,04 | 1.001,29 | -2,98% | 2.287.194,00 |
| 09.06.2026 | 1.061,79 | 1.064,35 | 1.006,30 | 1.032,01 | -1,24% | 2.868.534,00 |
| 08.06.2026 | 1.052,78 | 1.063,18 | 1.042,33 | 1.045,00 | 0,61% | 2.326.720,00 |
| 05.06.2026 | 1.092,82 | 1.098,36 | 1.035,60 | 1.038,68 | -4,94% | 2.643.799,00 |
| 04.06.2026 | 1.052,87 | 1.095,90 | 1.050,00 | 1.092,61 | 4,96% | 2.608.755,00 |
| 03.06.2026 | 1.055,28 | 1.055,97 | 1.031,01 | 1.041,02 | -2,21% | 2.562.196,00 |
| 02.06.2026 | 1.049,74 | 1.073,97 | 1.047,89 | 1.064,58 | 1,53% | 2.125.576,00 |
| 01.06.2026 | 1.015,33 | 1.051,20 | 1.011,60 | 1.048,58 | 2,24% | 2.666.658,00 |
| 29.05.2026 | 1.009,27 | 1.027,21 | 1.004,00 | 1.025,56 | 1,70% | 2.158.796,00 |
| 28.05.2026 | 986,42 | 1.009,97 | 982,45 | 1.008,37 | 1,19% | 2.274.973,00 |
| 27.05.2026 | 998,00 | 1.003,65 | 974,42 | 996,47 | 0,20% | 2.197.548,00 |
| 26.05.2026 | 1.006,53 | 1.016,53 | 987,03 | 994,52 | -0,22% | 2.081.723,00 |
| 22.05.2026 | 994,63 | 1.005,36 | 990,90 | 996,73 | 0,87% | 1.924.892,00 |
| 21.05.2026 | 982,21 | 999,50 | 970,30 | 988,17 | 0,62% | 2.452.318,00 |
| 20.05.2026 | 944,22 | 982,72 | 940,50 | 982,12 | 5,75% | 3.104.417,00 |
| 19.05.2026 | 933,22 | 939,64 | 923,81 | 928,74 | -1,86% | 1.767.342,00 |
| 18.05.2026 | 947,74 | 961,69 | 938,55 | 946,36 | -0,22% | 1.508.183,00 |
| 15.05.2026 | 953,65 | 959,50 | 941,61 | 948,47 | -2,11% | 1.862.658,00 |
| 14.05.2026 | 966,90 | 975,66 | 960,50 | 968,96 | 1,42% | 1.898.031,00 |
| 13.05.2026 | 941,84 | 959,55 | 933,08 | 955,42 | 1,01% | 2.355.240,00 |
| 12.05.2026 | 942,16 | 948,50 | 920,79 | 945,90 | 0,11% | 2.236.454,00 |
| 11.05.2026 | 932,65 | 949,78 | 926,63 | 944,86 | 0,89% | 2.411.447,00 |
| 08.05.2026 | 936,00 | 939,78 | 927,46 | 936,48 | 1,15% | 1.665.037,00 |
| 07.05.2026 | 937,93 | 945,29 | 921,98 | 925,87 | -1,22% | 1.715.327,00 |
| 06.05.2026 | 935,93 | 944,06 | 931,33 | 937,35 | 2,01% | 2.318.249,00 |
| 05.05.2026 | 909,73 | 921,75 | 908,22 | 918,89 | 1,73% | 1.507.210,00 |
| 04.05.2026 | 922,27 | 925,00 | 899,00 | 903,27 | -2,21% | 1.660.107,00 |
| 01.05.2026 | 916,40 | 935,78 | 912,14 | 923,71 | -0,01% | 1.359.755,00 |
| 30.04.2026 | 910,41 | 928,00 | 905,00 | 923,77 | 2,01% | 1.880.306,00 |
| 29.04.2026 | 927,50 | 930,00 | 899,16 | 905,60 | -2,26% | 1.725.854,00 |
| 28.04.2026 | 941,24 | 945,30 | 924,23 | 926,55 | -1,20% | 1.501.634,00 |
| 27.04.2026 | 926,04 | 941,73 | 926,00 | 937,81 | 1,18% | 1.223.013,00 |
| 24.04.2026 | 930,48 | 932,91 | 919,22 | 926,91 | -0,47% | 1.263.285,00 |
| 23.04.2026 | 935,08 | 944,39 | 920,69 | 931,30 | -0,38% | 1.655.033,00 |
| 22.04.2026 | 939,00 | 940,98 | 931,15 | 934,84 | 0,89% | 1.382.617,00 |
| 21.04.2026 | 944,50 | 952,01 | 922,54 | 926,55 | -1,61% | 1.765.397,00 |
| 20.04.2026 | 923,68 | 941,80 | 922,98 | 941,74 | 1,71% | 2.374.272,00 |
| 17.04.2026 | 915,01 | 929,19 | 912,22 | 925,95 | 2,88% | 2.805.147,00 |
| 16.04.2026 | 897,99 | 907,96 | 895,85 | 900,00 | 0,06% | 1.742.311,00 |
| 15.04.2026 | 915,00 | 927,79 | 897,10 | 899,49 | -1,11% | 2.403.919,00 |
| 14.04.2026 | 894,42 | 914,19 | 890,10 | 909,63 | 2,11% | 2.822.631,00 |
| 13.04.2026 | 875,55 | 896,94 | 865,34 | 890,79 | -1,87% | 4.236.179,00 |
| 10.04.2026 | 903,37 | 908,96 | 895,00 | 907,80 | 0,45% | 1.642.709,00 |
| 09.04.2026 | 902,34 | 909,40 | 895,29 | 903,72 | -0,22% | 1.797.804,00 |
| 08.04.2026 | 905,10 | 918,11 | 893,60 | 905,75 | 4,81% | 2.438.967,00 |
| 07.04.2026 | 858,00 | 867,97 | 850,00 | 864,15 | -0,22% | 1.498.382,00 |
| 06.04.2026 | 863,00 | 873,21 | 859,77 | 866,05 | 0,35% | 1.444.532,00 |
| 02.04.2026 | 838,39 | 867,30 | 831,00 | 863,04 | 0,33% | 1.717.678,00 |
| 01.04.2026 | 859,95 | 870,20 | 850,15 | 860,21 | 1,68% | 1.803.625,00 |
| 31.03.2026 | 823,90 | 848,50 | 810,00 | 845,99 | 4,75% | 2.689.828,00 |
| 30.03.2026 | 811,12 | 818,63 | 801,88 | 807,60 | 0,59% | 1.621.403,00 |
| 27.03.2026 | 813,67 | 817,10 | 797,78 | 802,89 | -2,40% | 2.106.773,00 |
| 26.03.2026 | 833,66 | 844,80 | 816,11 | 822,64 | -2,28% | 2.052.166,00 |
| 25.03.2026 | 845,00 | 854,75 | 833,90 | 841,84 | 0,73% | 1.628.908,00 |
| 24.03.2026 | 818,00 | 844,50 | 818,00 | 835,72 | 0,54% | 1.656.051,00 |
| 23.03.2026 | 831,93 | 849,53 | 829,00 | 831,27 | 2,18% | 2.190.280,00 |
| 20.03.2026 | 807,00 | 827,23 | 804,93 | 813,53 | 0,50% | 3.918.407,00 |
| 19.03.2026 | 792,46 | 816,18 | 790,59 | 809,50 | 0,50% | 1.765.919,00 |
| 18.03.2026 | 802,68 | 816,19 | 801,00 | 805,48 | -0,19% | 1.541.291,00 |
| 17.03.2026 | 806,00 | 820,44 | 803,47 | 807,04 | 1,54% | 1.955.568,00 |
| 16.03.2026 | 792,00 | 805,46 | 790,00 | 794,77 | 1,61% | 2.082.689,00 |
| 13.03.2026 | 789,50 | 798,00 | 780,50 | 782,21 | -0,67% | 2.567.412,00 |
| 12.03.2026 | 805,32 | 807,21 | 784,10 | 787,52 | -4,40% | 3.533.042,00 |
| 11.03.2026 | 832,63 | 832,80 | 810,54 | 823,76 | -1,21% | 2.236.531,00 |
| 10.03.2026 | 834,68 | 846,09 | 826,35 | 833,81 | 0,21% | 1.858.110,00 |
| 09.03.2026 | 810,00 | 836,68 | 795,00 | 832,03 | 1,29% | 3.221.850,00 |
| 06.03.2026 | 816,00 | 827,16 | 801,33 | 821,42 | -1,68% | 2.469.035,00 |
| 05.03.2026 | 862,01 | 866,52 | 822,20 | 835,46 | -3,67% | 3.087.789,00 |
| 04.03.2026 | 869,84 | 878,80 | 860,00 | 867,25 | 0,54% | 2.077.352,00 |