837,000$
0,03%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 837,55 | 843,74 | 834,06 | 837,54 | 0,10% | 293.766,00 |
| 03.12.2025 | 818,50 | 837,91 | 811,98 | 836,73 | 2,60% | 339.036,00 |
| 02.12.2025 | 810,81 | 819,70 | 808,32 | 815,49 | 0,49% | 360.458,00 |
| 01.12.2025 | 822,62 | 824,70 | 809,93 | 811,55 | -1,68% | 85.492,00 |
| 28.11.2025 | 817,90 | 830,52 | 817,06 | 825,45 | 1,16% | 160.419,00 |
| 26.11.2025 | 804,88 | 819,52 | 802,20 | 815,96 | 1,69% | 516.660,00 |
| 25.11.2025 | 791,56 | 805,26 | 778,01 | 802,42 | 1,50% | 282.205,00 |
| 24.11.2025 | 778,63 | 793,77 | 772,74 | 790,57 | 2,16% | 159.523,00 |
| 21.11.2025 | 778,10 | 781,27 | 754,48 | 773,86 | 0,06% | 393.124,00 |
| 20.11.2025 | 791,17 | 815,88 | 773,00 | 773,41 | -1,53% | 426.424,00 |
| 19.11.2025 | 779,50 | 787,87 | 775,00 | 785,46 | 1,14% | 291.406,00 |
| 18.11.2025 | 771,64 | 787,70 | 766,91 | 776,59 | 0,13% | 301.712,00 |
| 17.11.2025 | 795,22 | 796,40 | 770,44 | 775,61 | -1,90% | 148.319,00 |
| 14.11.2025 | 808,49 | 809,98 | 778,24 | 790,60 | -1,88% | 385.610,00 |
| 13.11.2025 | 839,60 | 841,10 | 805,04 | 805,73 | -3,98% | 390.623,00 |
| 12.11.2025 | 812,99 | 840,00 | 812,32 | 839,17 | 3,52% | 396.018,00 |
| 11.11.2025 | 797,04 | 811,97 | 795,84 | 810,63 | 1,73% | 291.142,00 |
| 10.11.2025 | 790,38 | 806,36 | 788,66 | 796,87 | 1,38% | 136.554,00 |
| 07.11.2025 | 790,36 | 790,36 | 762,75 | 786,00 | -0,19% | 363.115,00 |
| 06.11.2025 | 793,51 | 797,75 | 777,07 | 787,53 | -0,72% | 306.684,00 |
| 05.11.2025 | 791,53 | 797,21 | 776,00 | 793,28 | 0,30% | 288.164,00 |
| 04.11.2025 | 772,00 | 805,85 | 772,00 | 790,87 | 0,72% | 302.908,00 |
| 03.11.2025 | 789,41 | 795,74 | 781,75 | 785,21 | -0,53% | 141.279,00 |
| 31.10.2025 | 786,00 | 791,69 | 783,22 | 789,41 | -0,08% | 282.415,00 |
| 30.10.2025 | 783,70 | 807,22 | 780,10 | 790,01 | 0,91% | 299.533,00 |
| 29.10.2025 | 792,00 | 800,44 | 778,89 | 782,92 | -1,19% | 266.391,00 |
| 28.10.2025 | 791,00 | 798,44 | 787,46 | 792,34 | 0,31% | 217.172,00 |
| 27.10.2025 | 789,28 | 796,50 | 787,30 | 789,93 | 0,79% | 160.076,00 |
| 24.10.2025 | 753,35 | 784,72 | 752,60 | 783,77 | 4,39% | 389.313,00 |
| 23.10.2025 | 747,00 | 755,00 | 744,00 | 750,83 | 0,89% | 265.666,00 |
| 22.10.2025 | 760,07 | 761,70 | 743,35 | 744,23 | -1,96% | 331.882,00 |
| 21.10.2025 | 755,94 | 765,20 | 755,94 | 759,14 | 1,13% | 255.763,00 |
| 17.10.2025 | 747,47 | 763,00 | 740,22 | 750,64 | -0,93% | 393.385,00 |
| 16.10.2025 | 771,11 | 781,19 | 752,34 | 757,66 | -1,41% | 515.458,00 |
| 15.10.2025 | 777,21 | 785,00 | 762,64 | 768,50 | -0,34% | 359.098,00 |
| 14.10.2025 | 785,87 | 794,05 | 742,49 | 771,10 | -2,08% | 485.033,00 |
| 13.10.2025 | 779,88 | 791,07 | 772,01 | 787,47 | 3,07% | 194.131,00 |
| 10.10.2025 | 781,00 | 791,50 | 764,00 | 764,04 | -1,97% | 452.395,00 |
| 09.10.2025 | 778,06 | 783,10 | 771,35 | 779,43 | 0,33% | 247.321,00 |
| 08.10.2025 | 792,00 | 793,17 | 774,34 | 776,89 | -1,59% | 232.920,00 |
| 07.10.2025 | 797,00 | 804,95 | 781,85 | 789,48 | -0,88% | 297.294,00 |
| 06.10.2025 | 792,00 | 802,00 | 780,89 | 796,50 | 0,82% | 117.265,00 |
| 03.10.2025 | 781,65 | 794,83 | 777,94 | 790,01 | 1,36% | 233.131,00 |
| 02.10.2025 | 786,00 | 790,00 | 772,51 | 779,44 | -0,76% | 224.421,00 |
| 01.10.2025 | 792,00 | 795,12 | 783,83 | 785,42 | -1,37% | 215.600,00 |
| 30.09.2025 | 801,41 | 809,51 | 786,42 | 796,35 | -0,98% | 268.242,00 |
| 29.09.2025 | 806,52 | 808,78 | 798,28 | 804,25 | 0,21% | 89.549,00 |
| 26.09.2025 | 797,95 | 809,37 | 796,00 | 802,60 | 0,99% | 199.690,00 |
| 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 |