1.062,000$
-1,17%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 1.075,00 | 1.087,19 | 1.051,81 | 1.060,82 | -1,28% | 501.804,00 |
| 23.07.2026 | 1.097,98 | 1.097,98 | 1.062,49 | 1.074,56 | -2,17% | 441.479,00 |
| 22.07.2026 | 1.084,00 | 1.106,37 | 1.077,89 | 1.098,38 | 1,30% | 520.090,00 |
| 21.07.2026 | 1.064,44 | 1.088,35 | 1.063,00 | 1.084,24 | 2,75% | 444.797,00 |
| 20.07.2026 | 1.068,00 | 1.087,69 | 1.053,66 | 1.055,23 | -1,09% | 628.538,00 |
| 17.07.2026 | 1.086,17 | 1.091,65 | 1.047,55 | 1.066,82 | -2,63% | 673.273,00 |
| 16.07.2026 | 1.149,87 | 1.150,05 | 1.089,04 | 1.095,58 | -4,87% | 731.844,00 |
| 15.07.2026 | 1.140,00 | 1.153,82 | 1.117,77 | 1.151,66 | 0,87% | 814.732,00 |
| 14.07.2026 | 1.044,81 | 1.143,85 | 1.044,81 | 1.141,74 | 9,03% | 664.192,00 |
| 13.07.2026 | 1.059,27 | 1.061,60 | 1.036,88 | 1.047,14 | -0,86% | 349.430,00 |
| 10.07.2026 | 1.056,16 | 1.067,94 | 1.047,62 | 1.056,18 | 0,04% | 327.777,00 |
| 09.07.2026 | 1.032,50 | 1.063,97 | 1.032,50 | 1.055,80 | 2,64% | 457.276,00 |
| 08.07.2026 | 1.022,00 | 1.039,99 | 1.011,92 | 1.028,66 | -1,26% | 445.767,00 |
| 07.07.2026 | 1.057,93 | 1.065,68 | 1.035,34 | 1.041,83 | -1,25% | 417.975,00 |
| 06.07.2026 | 1.026,20 | 1.055,06 | 1.022,50 | 1.054,98 | 3,36% | 341.806,00 |
| 02.07.2026 | 1.030,98 | 1.039,28 | 1.009,88 | 1.020,73 | 0,11% | 419.743,00 |
| 01.07.2026 | 1.008,50 | 1.033,23 | 1.002,73 | 1.019,63 | 0,77% | 356.729,00 |
| 30.06.2026 | 1.017,71 | 1.026,11 | 1.006,90 | 1.011,86 | -1,02% | 467.242,00 |
| 29.06.2026 | 1.023,47 | 1.028,22 | 1.017,01 | 1.022,25 | 0,32% | 300.093,00 |
| 26.06.2026 | 1.066,00 | 1.066,00 | 1.013,59 | 1.018,96 | -4,28% | 770.107,00 |
| 25.06.2026 | 1.082,40 | 1.105,24 | 1.062,61 | 1.064,51 | -1,09% | 480.216,00 |
| 24.06.2026 | 1.097,99 | 1.097,99 | 1.068,92 | 1.076,29 | -1,77% | 442.735,00 |
| 23.06.2026 | 1.090,45 | 1.103,43 | 1.069,76 | 1.095,71 | -0,96% | 418.622,00 |
| 22.06.2026 | 1.095,02 | 1.115,45 | 1.092,00 | 1.106,33 | 0,66% | 383.590,00 |
| 18.06.2026 | 1.111,63 | 1.125,00 | 1.093,33 | 1.099,07 | 0,01% | 614.655,00 |
| 17.06.2026 | 1.094,65 | 1.121,94 | 1.093,67 | 1.098,96 | 0,80% | 780.971,00 |
| 16.06.2026 | 1.081,52 | 1.097,26 | 1.081,52 | 1.090,20 | 1,26% | 581.835,00 |
| 15.06.2026 | 1.082,06 | 1.094,14 | 1.076,20 | 1.076,65 | 1,38% | 574.751,00 |
| 12.06.2026 | 1.038,32 | 1.073,73 | 1.038,32 | 1.062,03 | 2,54% | 745.105,00 |
| 11.06.2026 | 1.013,30 | 1.036,75 | 1.001,30 | 1.035,68 | 3,50% | 717.212,00 |
| 10.06.2026 | 1.024,00 | 1.036,35 | 1.000,25 | 1.000,61 | -3,10% | 684.877,00 |
| 09.06.2026 | 1.052,00 | 1.064,25 | 1.006,30 | 1.032,65 | -1,26% | 761.673,00 |
| 08.06.2026 | 1.036,51 | 1.063,18 | 1.036,51 | 1.045,78 | 0,62% | 463.815,00 |
| 05.06.2026 | 1.091,57 | 1.097,80 | 1.035,89 | 1.039,35 | -4,88% | 887.064,00 |
| 04.06.2026 | 1.043,79 | 1.095,90 | 1.043,00 | 1.092,63 | 4,58% | 751.453,00 |
| 03.06.2026 | 1.055,32 | 1.057,48 | 1.031,19 | 1.044,81 | -1,96% | 637.858,00 |
| 02.06.2026 | 1.048,06 | 1.073,94 | 1.042,30 | 1.065,66 | 1,65% | 650.279,00 |
| 01.06.2026 | 1.018,36 | 1.051,00 | 1.011,60 | 1.048,41 | 2,36% | 551.231,00 |
| 29.05.2026 | 1.009,33 | 1.027,01 | 1.004,01 | 1.024,28 | 1,57% | 527.485,00 |
| 28.05.2026 | 995,52 | 1.009,98 | 983,86 | 1.008,40 | 1,26% | 432.998,00 |
| 27.05.2026 | 1.000,20 | 1.003,76 | 974,24 | 995,85 | 0,23% | 367.510,00 |
| 26.05.2026 | 1.005,71 | 1.016,55 | 987,39 | 993,61 | -0,29% | 348.465,00 |
| 22.05.2026 | 994,96 | 1.005,36 | 990,69 | 996,51 | 0,80% | 417.609,00 |
| 21.05.2026 | 987,96 | 999,37 | 970,42 | 988,59 | 0,71% | 416.800,00 |
| 20.05.2026 | 935,49 | 982,73 | 935,38 | 981,64 | 5,78% | 434.521,00 |
| 19.05.2026 | 944,01 | 944,59 | 923,81 | 928,00 | -1,87% | 266.708,00 |
| 18.05.2026 | 940,00 | 961,49 | 938,89 | 945,70 | -0,35% | 141.324,00 |
| 15.05.2026 | 962,00 | 964,00 | 942,07 | 949,00 | -2,04% | 293.561,00 |
| 14.05.2026 | 958,20 | 975,62 | 958,20 | 968,80 | 1,41% | 359.959,00 |
| 13.05.2026 | 942,73 | 959,29 | 933,53 | 955,31 | 0,93% | 322.302,00 |
| 12.05.2026 | 941,94 | 948,43 | 921,00 | 946,50 | 0,11% | 331.111,00 |
| 11.05.2026 | 933,50 | 949,63 | 927,10 | 945,44 | 0,93% | 153.292,00 |
| 08.05.2026 | 931,40 | 939,76 | 928,04 | 936,69 | 1,24% | 307.011,00 |
| 07.05.2026 | 940,78 | 944,94 | 922,01 | 925,22 | -1,29% | 320.405,00 |
| 06.05.2026 | 922,53 | 943,98 | 922,50 | 937,34 | 2,01% | 314.036,00 |
| 05.05.2026 | 908,43 | 921,56 | 906,67 | 918,86 | 1,71% | 292.264,00 |
| 04.05.2026 | 911,23 | 924,88 | 899,44 | 903,45 | -2,15% | 143.908,00 |
| 01.05.2026 | 925,06 | 935,33 | 912,24 | 923,31 | -0,05% | 211.414,00 |
| 30.04.2026 | 899,06 | 928,00 | 899,00 | 923,77 | 1,97% | 245.157,00 |
| 29.04.2026 | 925,99 | 929,59 | 899,37 | 905,89 | -2,23% | 270.129,00 |
| 28.04.2026 | 939,00 | 944,81 | 924,28 | 926,55 | -1,22% | 218.521,00 |
| 27.04.2026 | 924,49 | 941,35 | 924,49 | 938,02 | 1,72% | 133.521,00 |
| 24.04.2026 | 930,98 | 933,68 | 919,10 | 922,19 | -0,99% | 77.112,00 |
| 23.04.2026 | 930,54 | 944,10 | 921,02 | 931,37 | -0,36% | 241.178,00 |
| 22.04.2026 | 935,00 | 940,99 | 931,15 | 934,73 | 0,92% | 234.260,00 |
| 21.04.2026 | 943,02 | 952,00 | 922,82 | 926,22 | -1,62% | 298.895,00 |
| 20.04.2026 | 918,74 | 941,78 | 917,99 | 941,47 | 1,64% | 182.216,00 |
| 17.04.2026 | 901,35 | 928,84 | 901,35 | 926,26 | 2,92% | 335.390,00 |
| 16.04.2026 | 902,50 | 907,69 | 895,86 | 899,98 | 0,06% | 307.618,00 |
| 15.04.2026 | 907,00 | 927,72 | 897,16 | 899,47 | -1,11% | 343.684,00 |
| 14.04.2026 | 892,90 | 914,19 | 888,00 | 909,57 | 2,13% | 290.852,00 |
| 13.04.2026 | 908,04 | 914,00 | 865,00 | 890,61 | -1,88% | 326.714,00 |
| 10.04.2026 | 900,21 | 908,90 | 895,04 | 907,66 | 0,43% | 223.613,00 |
| 09.04.2026 | 899,00 | 909,19 | 895,67 | 903,75 | -0,23% | 209.695,00 |
| 08.04.2026 | 895,51 | 918,40 | 893,46 | 905,83 | 4,87% | 328.212,00 |
| 07.04.2026 | 865,09 | 867,97 | 850,00 | 863,80 | -0,32% | 216.735,00 |
| 06.04.2026 | 867,01 | 872,40 | 860,00 | 866,57 | 0,39% | 154.487,00 |
| 02.04.2026 | 846,40 | 867,07 | 831,07 | 863,24 | 0,29% | 305.906,00 |
| 01.04.2026 | 850,00 | 870,13 | 850,00 | 860,74 | 1,77% | 285.496,00 |
| 31.03.2026 | 819,22 | 848,45 | 810,00 | 845,80 | 4,72% | 370.542,00 |
| 30.03.2026 | 806,08 | 818,29 | 801,91 | 807,64 | 0,55% | 131.401,00 |
| 27.03.2026 | 823,84 | 823,84 | 798,04 | 803,26 | -2,35% | 269.693,00 |
| 26.03.2026 | 834,00 | 844,42 | 816,11 | 822,63 | -2,29% | 264.289,00 |
| 25.03.2026 | 848,23 | 854,16 | 834,30 | 841,95 | 0,75% | 232.069,00 |
| 24.03.2026 | 832,16 | 844,50 | 819,40 | 835,71 | 0,53% | 263.237,00 |
| 23.03.2026 | 807,30 | 849,39 | 802,00 | 831,29 | 2,17% | 148.131,00 |
| 20.03.2026 | 814,00 | 827,11 | 801,05 | 813,67 | 0,51% | 360.831,00 |
| 19.03.2026 | 801,43 | 816,03 | 792,75 | 809,55 | 0,54% | 273.864,00 |
| 18.03.2026 | 816,00 | 816,00 | 800,00 | 805,24 | -0,28% | 251.818,00 |
| 17.03.2026 | 793,39 | 820,47 | 791,21 | 807,52 | 1,60% | 260.261,00 |
| 16.03.2026 | 792,00 | 805,46 | 790,00 | 794,77 | 1,61% | 2.082.690,00 |
| 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 |
| 03.03.2026 | 836,00 | 868,34 | 824,64 | 862,58 | 0,10% | 3.380.843,00 |