796,780$
0,25%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 792,83 | 798,01 | 782,37 | 794,76 | 0,25% | 213.147,00 |
| 24.09.2025 | 808,00 | 811,99 | 792,76 | 792,78 | -1,74% | 214.557,00 |
| 23.09.2025 | 804,00 | 825,47 | 801,64 | 806,84 | 0,17% | 220.981,00 |
| 22.09.2025 | 801,14 | 805,96 | 797,14 | 805,48 | 0,04% | 91.827,00 |
| 19.09.2025 | 806,00 | 809,50 | 797,71 | 805,14 | 0,08% | 223.822,00 |
| 18.09.2025 | 802,00 | 807,30 | 791,69 | 804,51 | 1,33% | 209.116,00 |
| 17.09.2025 | 787,00 | 798,60 | 785,25 | 793,92 | 1,07% | 261.309,00 |
| 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 | 733,07 | 748,91 | 731,98 | 748,89 | 2,59% | 266.715,00 |
| 03.09.2025 | 730,00 | 732,21 | 722,31 | 729,97 | -0,07% | 183.425,00 |
| 02.09.2025 | 738,21 | 738,21 | 721,72 | 730,47 | -1,92% | 258.328,00 |
| 29.08.2025 | 745,69 | 748,60 | 738,90 | 744,78 | -0,85% | 195.668,00 |
| 28.08.2025 | 753,70 | 753,70 | 746,87 | 751,17 | 0,25% | 203.539,00 |
| 27.08.2025 | 749,00 | 753,00 | 745,97 | 749,29 | 0,04% | 220.757,00 |
| 26.08.2025 | 739,16 | 749,12 | 734,21 | 748,96 | 1,38% | 165.909,00 |
| 25.08.2025 | 739,25 | 746,48 | 738,33 | 738,73 | -0,42% | 118.907,00 |
| 22.08.2025 | 719,49 | 744,75 | 718,79 | 741,81 | 3,62% | 354.042,00 |
| 21.08.2025 | 716,58 | 718,92 | 712,86 | 715,87 | -0,65% | 164.048,00 |
| 20.08.2025 | 720,07 | 722,43 | 705,88 | 720,54 | -0,14% | 246.870,00 |
| 19.08.2025 | 728,45 | 731,99 | 717,67 | 721,52 | -1,29% | 265.402,00 |
| 18.08.2025 | 728,00 | 731,55 | 724,02 | 730,95 | 0,03% | 101.998,00 |
| 15.08.2025 | 752,00 | 752,00 | 729,78 | 730,71 | -2,15% | 247.669,00 |
| 14.08.2025 | 744,00 | 748,04 | 737,50 | 746,78 | 0,26% | 192.519,00 |
| 13.08.2025 | 745,86 | 748,79 | 732,55 | 744,87 | 0,19% | 246.682,00 |
| 12.08.2025 | 720,51 | 748,13 | 720,20 | 743,44 | 3,34% | 342.174,00 |
| 11.08.2025 | 721,35 | 724,41 | 715,69 | 719,41 | -0,25% | 101.822,00 |
| 08.08.2025 | 722,92 | 728,00 | 718,97 | 721,24 | 0,11% | 197.473,00 |
| 07.08.2025 | 730,87 | 732,94 | 717,50 | 720,48 | -0,52% | 369.878,00 |
| 06.08.2025 | 724,00 | 728,38 | 721,57 | 724,28 | 0,41% | 653.502,00 |
| 05.08.2025 | 728,00 | 729,23 | 714,70 | 721,35 | -0,63% | 298.321,00 |
| 04.08.2025 | 713,40 | 726,79 | 713,39 | 725,91 | 2,35% | 160.342,00 |
| 01.08.2025 | 718,00 | 718,00 | 694,06 | 709,24 | -1,98% | 497.603,00 |
| 31.07.2025 | 727,48 | 733,91 | 720,65 | 723,54 | -1,03% | 380.139,00 |
| 30.07.2025 | 731,15 | 737,62 | 723,63 | 731,08 | -0,12% | 296.819,00 |
| 29.07.2025 | 722,38 | 734,08 | 722,15 | 731,97 | 1,14% | 285.294,00 |
| 28.07.2025 | 731,21 | 732,67 | 722,46 | 723,73 | -0,67% | 108.817,00 |
| 25.07.2025 | 721,05 | 729,89 | 718,53 | 728,59 | 1,31% | 268.528,00 |
| 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 |
| 25.06.2025 | 664,60 | 670,12 | 660,78 | 669,87 | 1,17% | 1.566.692,00 |
| 24.06.2025 | 654,45 | 663,77 | 653,23 | 662,11 | 2,35% | 2.307.810,00 |
| 23.06.2025 | 639,26 | 647,42 | 630,01 | 646,88 | 0,95% | 2.020.840,00 |
| 20.06.2025 | 638,83 | 642,64 | 636,69 | 640,80 | 0,88% | 4.115.367,00 |
| 18.06.2025 | 624,51 | 639,88 | 623,65 | 635,24 | 1,70% | 2.423.106,00 |
| 17.06.2025 | 624,70 | 631,67 | 623,00 | 624,64 | -0,51% | 1.479.255,00 |
| 16.06.2025 | 619,00 | 632,27 | 618,00 | 627,85 | 2,33% | 1.870.396,00 |
| 13.06.2025 | 616,05 | 620,12 | 609,59 | 613,54 | -1,85% | 1.675.102,00 |
| 12.06.2025 | 621,00 | 626,01 | 615,80 | 625,11 | 0,15% | 1.634.667,00 |
| 11.06.2025 | 617,18 | 629,84 | 614,59 | 624,17 | 1,51% | 2.063.555,00 |
| 10.06.2025 | 613,00 | 616,55 | 609,31 | 614,87 | 0,22% | 1.376.484,00 |
| 09.06.2025 | 615,38 | 619,10 | 611,01 | 613,52 | -0,08% | 1.610.717,00 |
| 06.06.2025 | 613,00 | 621,38 | 610,00 | 614,00 | 1,34% | 1.676.062,00 |
| 05.06.2025 | 600,00 | 609,72 | 592,90 | 605,88 | 1,11% | 2.088.546,00 |
| 04.06.2025 | 605,48 | 606,33 | 598,72 | 599,21 | -0,77% | 1.295.143,00 |
| 03.06.2025 | 600,00 | 606,32 | 593,73 | 603,83 | 0,85% | 1.730.268,00 |
| 02.06.2025 | 598,60 | 599,17 | 592,17 | 598,72 | -0,29% | 1.221.389,00 |
| 30.05.2025 | 600,00 | 603,60 | 593,83 | 600,45 | -0,73% | 2.129.871,00 |
| 29.05.2025 | 608,52 | 610,00 | 598,30 | 604,86 | -0,59% | 1.736.459,00 |
| 28.05.2025 | 617,28 | 618,63 | 607,31 | 608,44 | -1,18% | 2.001.916,00 |
| 27.05.2025 | 605,90 | 617,67 | 604,95 | 615,73 | 2,87% | 2.364.692,00 |
| 23.05.2025 | 585,00 | 601,96 | 582,50 | 598,54 | 0,05% | 1.530.625,00 |
| 22.05.2025 | 592,55 | 602,20 | 592,51 | 598,23 | 0,80% | 1.939.565,00 |
| 21.05.2025 | 601,80 | 609,86 | 592,00 | 593,46 | -2,15% | 2.635.920,00 |
| 20.05.2025 | 607,75 | 611,55 | 603,01 | 606,52 | -0,94% | 1.602.046,00 |
| 19.05.2025 | 609,19 | 619,38 | 598,34 | 612,30 | -1,09% | 2.842.072,00 |
| 16.05.2025 | 616,95 | 620,79 | 613,56 | 619,03 | 0,51% | 2.021.766,00 |
| 15.05.2025 | 609,73 | 619,21 | 609,73 | 615,90 | 0,70% | 2.428.097,00 |
| 14.05.2025 | 603,80 | 615,00 | 602,50 | 611,60 | 1,29% | 2.874.409,00 |
| 13.05.2025 | 593,30 | 607,71 | 593,06 | 603,81 | 2,11% | 2.765.786,00 |
| 12.05.2025 | 596,26 | 603,37 | 588,08 | 591,34 | 4,27% | 3.527.740,00 |
| 09.05.2025 | 570,25 | 572,09 | 565,78 | 567,10 | 0,25% | 1.522.728,00 |
| 08.05.2025 | 558,82 | 572,16 | 558,21 | 565,70 | 2,50% | 1.994.630,00 |
| 07.05.2025 | 550,21 | 555,38 | 547,74 | 551,92 | 0,47% | 1.955.077,00 |
| 06.05.2025 | 549,60 | 557,44 | 547,06 | 549,36 | -1,82% | 2.902.491,00 |
| 05.05.2025 | 558,36 | 566,56 | 557,50 | 559,56 | -1,16% | 2.197.371,00 |