513,720$
1,94%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 505,97 | 518,65 | 502,77 | 514,27 | 2,05% | 157.702,00 |
| 14.04.2025 | 509,45 | 514,90 | 497,57 | 503,92 | 2,01% | 336.277,00 |
| 11.04.2025 | 494,99 | 498,52 | 478,39 | 494,00 | 0,95% | 548.343,00 |
| 10.04.2025 | 507,78 | 507,78 | 474,01 | 489,36 | -5,31% | 731.474,00 |
| 09.04.2025 | 449,50 | 522,07 | 444,70 | 516,78 | 11,70% | 956.262,00 |
| 08.04.2025 | 477,90 | 491,78 | 452,90 | 462,64 | -0,61% | 735.977,00 |
| 07.04.2025 | 457,58 | 489,45 | 439,62 | 465,48 | -0,89% | 424.806,00 |
| 04.04.2025 | 486,00 | 491,34 | 460,02 | 469,67 | -8,09% | 1.015.654,00 |
| 03.04.2025 | 536,00 | 537,00 | 509,74 | 510,99 | -9,28% | 624.480,00 |
| 02.04.2025 | 544,85 | 567,29 | 539,61 | 563,29 | 2,67% | 424.868,00 |
| 01.04.2025 | 542,50 | 551,94 | 533,53 | 548,62 | 0,45% | 311.735,00 |
| 31.03.2025 | 535,00 | 547,19 | 528,80 | 546,18 | 0,56% | 149.937,00 |
| 28.03.2025 | 558,55 | 559,99 | 537,74 | 543,14 | -2,85% | 397.775,00 |
| 27.03.2025 | 571,50 | 572,02 | 552,47 | 559,07 | -2,52% | 333.949,00 |
| 26.03.2025 | 586,64 | 592,80 | 571,07 | 573,52 | -2,12% | 294.171,00 |
| 25.03.2025 | 582,50 | 586,77 | 578,30 | 585,95 | 1,01% | 270.491,00 |
| 24.03.2025 | 571,99 | 582,72 | 571,99 | 580,10 | 2,69% | 214.069,00 |
| 21.03.2025 | 559,63 | 567,00 | 551,15 | 564,91 | 0,37% | 418.301,00 |
| 20.03.2025 | 555,09 | 568,30 | 551,95 | 562,83 | 0,97% | 463.754,00 |
| 19.03.2025 | 547,14 | 562,99 | 544,73 | 557,40 | 0,97% | 446.521,00 |
| 18.03.2025 | 551,02 | 553,78 | 546,75 | 552,02 | 0,10% | 385.230,00 |
| 17.03.2025 | 541,14 | 557,09 | 539,80 | 551,48 | 1,90% | 246.600,00 |
| 14.03.2025 | 530,99 | 543,14 | 526,86 | 541,20 | 3,15% | 400.569,00 |
| 13.03.2025 | 534,28 | 537,86 | 520,17 | 524,68 | -2,02% | 374.322,00 |
| 12.03.2025 | 537,18 | 546,28 | 528,46 | 535,52 | 0,76% | 423.299,00 |
| 11.03.2025 | 534,21 | 539,91 | 524,20 | 531,51 | 0,02% | 576.130,00 |
| 10.03.2025 | 551,38 | 551,38 | 523,15 | 531,38 | -5,02% | 426.301,00 |
| 07.03.2025 | 571,00 | 571,26 | 545,13 | 559,44 | -1,43% | 504.199,00 |
| 06.03.2025 | 587,00 | 587,00 | 564,62 | 567,53 | -4,40% | 443.920,00 |
| 05.03.2025 | 585,56 | 597,09 | 576,77 | 593,65 | 2,19% | 421.454,00 |
| 04.03.2025 | 604,00 | 604,00 | 567,70 | 580,91 | -4,04% | 567.086,00 |
| 03.03.2025 | 624,83 | 628,78 | 598,33 | 605,36 | -2,91% | 228.848,00 |
| 28.02.2025 | 610,45 | 623,65 | 604,11 | 623,53 | 2,60% | 363.635,00 |
| 27.02.2025 | 620,60 | 625,06 | 607,30 | 607,71 | -1,65% | 341.712,00 |
| 26.02.2025 | 617,89 | 623,08 | 615,16 | 617,92 | 0,50% | 272.768,00 |
| 25.02.2025 | 628,64 | 631,50 | 606,06 | 614,86 | -1,83% | 406.331,00 |
| 24.02.2025 | 632,93 | 637,30 | 614,98 | 626,34 | 0,13% | 224.488,00 |
| 21.02.2025 | 642,67 | 647,56 | 623,61 | 625,51 | -2,61% | 389.240,00 |
| 20.02.2025 | 666,95 | 670,24 | 631,61 | 642,28 | -3,84% | 562.795,00 |
| 19.02.2025 | 671,97 | 671,97 | 663,36 | 667,91 | -0,58% | 343.969,00 |
| 18.02.2025 | 663,29 | 672,10 | 661,25 | 671,82 | 1,53% | 311.480,00 |
| 14.02.2025 | 648,10 | 663,20 | 648,10 | 661,67 | 2,00% | 429.240,00 |
| 13.02.2025 | 649,45 | 655,00 | 640,52 | 648,67 | -0,08% | 281.555,00 |
| 12.02.2025 | 647,56 | 650,42 | 638,99 | 649,17 | 0,23% | 291.178,00 |
| 11.02.2025 | 650,47 | 650,50 | 643,62 | 647,70 | -0,41% | 334.661,00 |
| 10.02.2025 | 660,00 | 662,17 | 644,23 | 650,37 | -0,84% | 197.084,00 |
| 07.02.2025 | 661,61 | 663,88 | 653,25 | 655,87 | -0,36% | 388.431,00 |
| 06.02.2025 | 649,12 | 658,81 | 649,03 | 658,22 | 2,02% | 408.868,00 |
| 05.02.2025 | 638,46 | 646,43 | 635,79 | 645,17 | 1,72% | 317.137,00 |
| 04.02.2025 | 633,99 | 637,62 | 629,36 | 634,24 | 0,30% | 269.130,00 |
| 03.02.2025 | 627,01 | 638,55 | 622,60 | 632,35 | -1,25% | 168.229,00 |
| 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 |