640,110$
-0,88%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 647,55 | 650,00 | 637,57 | 640,34 | -0,84% | 269.451,00 |
| 30.01.2025 | 645,80 | 649,53 | 641,09 | 645,77 | 1,33% | 292.255,00 |
| 29.01.2025 | 637,72 | 648,93 | 635,92 | 637,27 | -0,08% | 330.908,00 |
| 28.01.2025 | 633,27 | 639,07 | 631,82 | 637,80 | 0,69% | 326.083,00 |
| 27.01.2025 | 629,80 | 635,50 | 624,71 | 633,43 | -0,54% | 282.515,00 |
| 24.01.2025 | 636,75 | 640,54 | 628,93 | 636,88 | -0,33% | 476.768,00 |
| 23.01.2025 | 634,00 | 645,54 | 633,33 | 638,97 | 0,99% | 468.822,00 |
| 22.01.2025 | 633,88 | 635,64 | 629,91 | 632,71 | -0,33% | 420.644,00 |
| 21.01.2025 | 629,70 | 635,47 | 609,25 | 634,79 | 1,40% | 518.121,00 |
| 17.01.2025 | 617,72 | 626,98 | 613,00 | 626,03 | 2,13% | 561.239,00 |
| 16.01.2025 | 607,55 | 616,81 | 604,96 | 612,95 | 1,18% | 466.078,00 |
| 15.01.2025 | 582,00 | 609,43 | 578,00 | 605,79 | 6,01% | 560.863,00 |
| 14.01.2025 | 565,80 | 573,57 | 565,34 | 571,42 | 1,51% | 257.096,00 |
| 13.01.2025 | 556,29 | 566,00 | 556,11 | 562,93 | 0,55% | 150.273,00 |
| 10.01.2025 | 578,63 | 578,63 | 558,17 | 559,84 | -3,46% | 354.386,00 |
| 08.01.2025 | 580,66 | 581,79 | 572,69 | 579,89 | -0,07% | 281.549,00 |
| 07.01.2025 | 586,12 | 587,77 | 568,50 | 580,27 | -0,54% | 392.637,00 |
| 06.01.2025 | 581,90 | 593,64 | 579,88 | 583,42 | 0,60% | 181.592,00 |
| 03.01.2025 | 577,89 | 581,40 | 572,00 | 579,94 | 0,86% | 250.692,00 |
| 02.01.2025 | 579,00 | 584,17 | 569,91 | 574,98 | 0,38% | 361.659,00 |
| 31.12.2024 | 575,60 | 576,85 | 570,46 | 572,78 | -0,10% | 299.195,00 |
| 30.12.2024 | 570,13 | 576,00 | 565,16 | 573,33 | -0,50% | 123.917,00 |
| 27.12.2024 | 579,01 | 581,61 | 571,34 | 576,20 | -0,85% | 408.693,00 |
| 26.12.2024 | 580,02 | 582,59 | 577,61 | 581,13 | -0,21% | 247.519,00 |
| 24.12.2024 | 570,77 | 582,38 | 570,77 | 582,38 | 2,03% | 135.531,00 |
| 23.12.2024 | 565,97 | 571,66 | 561,80 | 570,80 | 0,79% | 123.386,00 |
| 20.12.2024 | 550,00 | 572,82 | 549,85 | 566,35 | 2,23% | 373.468,00 |
| 19.12.2024 | 554,98 | 566,84 | 553,75 | 554,02 | 0,69% | 376.837,00 |
| 18.12.2024 | 575,57 | 579,52 | 544,69 | 550,22 | -4,25% | 416.965,00 |
| 17.12.2024 | 583,56 | 583,56 | 572,38 | 574,67 | -1,99% | 236.556,00 |
| 16.12.2024 | 586,75 | 588,29 | 578,70 | 586,32 | 0,16% | 146.634,00 |
| 13.12.2024 | 593,78 | 595,17 | 585,08 | 585,39 | -1,08% | 155.769,00 |
| 12.12.2024 | 592,59 | 596,20 | 588,96 | 591,81 | -0,13% | 183.215,00 |
| 11.12.2024 | 585,45 | 593,75 | 585,45 | 592,56 | 1,26% | 223.981,00 |
| 10.12.2024 | 595,16 | 596,19 | 583,83 | 585,19 | -1,52% | 300.036,00 |
| 09.12.2024 | 599,31 | 602,80 | 593,72 | 594,25 | -0,90% | 124.645,00 |
| 06.12.2024 | 597,17 | 599,87 | 594,21 | 599,67 | 0,45% | 224.679,00 |
| 05.12.2024 | 600,68 | 606,43 | 596,37 | 596,99 | -0,28% | 247.603,00 |
| 04.12.2024 | 602,24 | 604,24 | 596,75 | 598,69 | -0,54% | 236.761,00 |
| 03.12.2024 | 603,80 | 611,11 | 600,79 | 601,94 | 0,02% | 210.465,00 |
| 02.12.2024 | 605,99 | 611,35 | 601,30 | 601,79 | -1,16% | 119.227,00 |
| 29.11.2024 | 609,00 | 612,61 | 607,49 | 608,84 | 0,58% | 190.381,00 |
| 27.11.2024 | 608,11 | 612,00 | 603,35 | 605,31 | 0,01% | 275.272,00 |
| 26.11.2024 | 602,83 | 607,19 | 593,35 | 605,24 | 0,39% | 343.714,00 |
| 25.11.2024 | 606,60 | 611,94 | 598,83 | 602,86 | 0,01% | 184.193,00 |
| 22.11.2024 | 598,00 | 603,97 | 594,44 | 602,79 | 1,10% | 299.069,00 |
| 21.11.2024 | 584,92 | 600,75 | 584,24 | 596,22 | 2,57% | 414.950,00 |
| 20.11.2024 | 583,00 | 587,05 | 576,77 | 581,29 | 0,01% | 328.670,00 |
| 19.11.2024 | 582,06 | 584,63 | 575,80 | 581,23 | -1,13% | 312.748,00 |
| 18.11.2024 | 591,81 | 596,04 | 584,79 | 587,87 | -0,98% | 163.990,00 |
| 15.11.2024 | 586,33 | 595,15 | 586,00 | 593,66 | 0,84% | 372.434,00 |
| 14.11.2024 | 598,33 | 601,53 | 586,29 | 588,71 | -0,91% | 284.654,00 |
| 13.11.2024 | 594,99 | 603,54 | 592,59 | 594,13 | 0,31% | 285.135,00 |
| 12.11.2024 | 601,49 | 604,00 | 591,54 | 592,27 | -1,67% | 321.097,00 |
| 11.11.2024 | 598,60 | 607,15 | 596,25 | 602,33 | 2,16% | 247.782,00 |
| 08.11.2024 | 584,05 | 595,20 | 581,52 | 589,57 | 1,33% | 462.662,00 |
| 07.11.2024 | 596,70 | 598,00 | 581,63 | 581,83 | -2,36% | 486.067,00 |
| 06.11.2024 | 564,80 | 598,59 | 556,55 | 595,89 | 13,04% | 815.006,00 |
| 05.11.2024 | 514,88 | 527,37 | 514,66 | 527,16 | 3,15% | 311.508,00 |
| 04.11.2024 | 519,00 | 519,00 | 510,58 | 511,05 | -1,60% | 145.938,00 |
| 01.11.2024 | 518,95 | 526,69 | 517,66 | 519,34 | 0,29% | 346.689,00 |
| 31.10.2024 | 524,80 | 524,96 | 514,65 | 517,82 | -1,33% | 298.279,00 |
| 30.10.2024 | 523,77 | 530,88 | 522,70 | 524,80 | 0,10% | 252.021,00 |
| 29.10.2024 | 522,92 | 527,23 | 521,00 | 524,30 | 0,09% | 266.959,00 |
| 28.10.2024 | 515,58 | 524,56 | 513,22 | 523,84 | 2,21% | 175.349,00 |
| 25.10.2024 | 527,05 | 528,66 | 510,80 | 512,50 | -2,29% | 392.047,00 |
| 24.10.2024 | 518,50 | 525,02 | 518,35 | 524,53 | 1,44% | 306.198,00 |
| 23.10.2024 | 517,34 | 520,20 | 513,41 | 517,07 | -0,24% | 280.434,00 |
| 22.10.2024 | 515,00 | 519,62 | 513,00 | 518,32 | 0,09% | 288.110,00 |
| 21.10.2024 | 528,20 | 529,07 | 517,06 | 517,87 | -1,99% | 201.619,00 |
| 18.10.2024 | 530,12 | 530,78 | 526,89 | 528,39 | -0,11% | 329.767,00 |
| 17.10.2024 | 529,15 | 535,27 | 528,23 | 528,98 | -0,19% | 374.603,00 |
| 16.10.2024 | 524,70 | 536,23 | 524,70 | 529,99 | 1,41% | 506.242,00 |
| 15.10.2024 | 527,98 | 541,63 | 515,96 | 522,62 | -0,08% | 512.258,00 |
| 14.10.2024 | 517,73 | 523,02 | 516,00 | 523,02 | 1,29% | 189.069,00 |
| 11.10.2024 | 507,00 | 517,92 | 503,88 | 516,36 | 2,45% | 395.417,00 |
| 10.10.2024 | 505,00 | 506,32 | 499,67 | 504,02 | -0,23% | 215.795,00 |
| 09.10.2024 | 497,04 | 506,27 | 495,55 | 505,20 | 1,74% | 268.037,00 |
| 08.10.2024 | 496,30 | 498,41 | 492,76 | 496,55 | 0,39% | 199.277,00 |
| 07.10.2024 | 493,20 | 499,01 | 490,77 | 494,64 | -0,07% | 110.002,00 |
| 04.10.2024 | 488,00 | 496,33 | 486,08 | 495,00 | 1,82% | 259.687,00 |
| 03.10.2024 | 490,50 | 491,01 | 484,36 | 486,13 | -1,22% | 192.929,00 |
| 02.10.2024 | 488,05 | 494,86 | 487,76 | 492,11 | 0,42% | 177.892,00 |
| 01.10.2024 | 494,00 | 494,63 | 484,82 | 490,03 | -1,05% | 279.609,00 |
| 30.09.2024 | 497,00 | 497,00 | 488,90 | 495,23 | -0,76% | 137.563,00 |
| 27.09.2024 | 499,00 | 505,41 | 495,87 | 499,00 | 0,41% | 260.562,00 |
| 26.09.2024 | 493,11 | 498,31 | 492,95 | 496,98 | 1,15% | 209.886,00 |
| 25.09.2024 | 499,23 | 501,96 | 490,41 | 491,33 | -1,36% | 194.569,00 |
| 24.09.2024 | 498,00 | 500,00 | 494,31 | 498,10 | 0,12% | 149.214,00 |
| 23.09.2024 | 499,04 | 501,46 | 495,25 | 497,49 | -0,21% | 80.948,00 |
| 20.09.2024 | 504,37 | 504,37 | 495,50 | 498,55 | -1,11% | 236.783,00 |
| 19.09.2024 | 491,30 | 506,38 | 491,18 | 504,14 | 4,05% | 388.684,00 |
| 18.09.2024 | 486,25 | 492,93 | 482,00 | 484,51 | -0,19% | 215.858,00 |
| 17.09.2024 | 486,73 | 489,74 | 481,78 | 485,43 | -0,01% | 208.082,00 |
| 16.09.2024 | 481,98 | 487,38 | 479,50 | 485,47 | 1,28% | 113.214,00 |
| 13.09.2024 | 475,00 | 482,00 | 474,87 | 479,33 | 1,12% | 277.822,00 |
| 12.09.2024 | 473,47 | 474,36 | 466,03 | 474,00 | 0,67% | 248.405,00 |
| 11.09.2024 | 466,10 | 471,92 | 457,48 | 470,83 | 0,79% | 330.741,00 |
| 10.09.2024 | 485,59 | 489,96 | 461,60 | 467,14 | -4,35% | 445.613,00 |
| 09.09.2024 | 483,07 | 494,16 | 482,25 | 488,37 | 1,82% | 120.130,00 |