822,000$
1,54%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 840,00 | 873,63 | 836,00 | 861,70 | 0,25% | 2.865.200,00 |
| 27.02.2026 | 912,00 | 916,25 | 854,15 | 859,57 | -7,47% | 5.535.960,00 |
| 26.02.2026 | 927,76 | 938,39 | 921,54 | 929,00 | 0,83% | 2.214.911,00 |
| 25.02.2026 | 914,72 | 922,51 | 907,52 | 921,38 | 2,12% | 1.761.021,00 |
| 24.02.2026 | 885,44 | 911,77 | 881,65 | 902,27 | 1,12% | 1.969.263,00 |
| 23.02.2026 | 918,50 | 932,00 | 883,75 | 892,31 | -3,25% | 2.531.790,00 |
| 20.02.2026 | 912,55 | 922,37 | 900,57 | 922,24 | 0,61% | 2.009.290,00 |
| 19.02.2026 | 925,00 | 929,66 | 906,48 | 916,65 | -1,83% | 1.974.197,00 |
| 18.02.2026 | 921,58 | 947,70 | 919,98 | 933,73 | 1,93% | 1.864.857,00 |
| 17.02.2026 | 907,13 | 921,55 | 905,68 | 916,04 | 1,20% | 2.008.475,00 |
| 13.02.2026 | 894,41 | 905,99 | 869,00 | 905,14 | 0,07% | 2.623.331,00 |
| 12.02.2026 | 956,17 | 968,39 | 903,98 | 904,55 | -4,24% | 3.188.714,00 |
| 11.02.2026 | 950,64 | 968,13 | 931,28 | 944,59 | -0,46% | 2.654.273,00 |
| 10.02.2026 | 945,70 | 961,83 | 929,93 | 948,99 | 0,57% | 3.324.939,00 |
| 09.02.2026 | 929,00 | 949,00 | 927,11 | 943,62 | 1,60% | 2.322.964,00 |
| 06.02.2026 | 907,87 | 931,77 | 907,23 | 928,75 | 4,31% | 2.473.247,00 |
| 05.02.2026 | 901,67 | 910,83 | 876,72 | 890,41 | -2,51% | 3.214.264,00 |
| 04.02.2026 | 937,12 | 944,16 | 893,80 | 913,30 | -2,74% | 3.561.866,00 |
| 03.02.2026 | 949,50 | 964,50 | 919,06 | 938,99 | -0,78% | 2.321.948,00 |
| 02.02.2026 | 932,13 | 949,44 | 912,08 | 946,33 | 1,17% | 1.802.012,00 |
| 30.01.2026 | 933,95 | 947,00 | 923,17 | 935,41 | -0,50% | 1.893.676,00 |
| 29.01.2026 | 937,30 | 955,38 | 925,13 | 940,12 | 0,35% | 2.335.849,00 |
| 28.01.2026 | 932,51 | 937,17 | 922,76 | 936,81 | 0,76% | 1.674.080,00 |
| 27.01.2026 | 924,00 | 933,40 | 920,39 | 929,72 | -0,23% | 2.012.488,00 |
| 26.01.2026 | 918,41 | 933,73 | 917,98 | 931,86 | 1,41% | 2.655.865,00 |
| 23.01.2026 | 934,08 | 937,19 | 917,05 | 918,88 | -3,75% | 3.872.606,00 |
| 22.01.2026 | 960,06 | 970,95 | 950,81 | 954,65 | 0,17% | 2.468.294,00 |
| 21.01.2026 | 944,00 | 968,92 | 943,45 | 953,01 | 1,02% | 2.251.250,00 |
| 20.01.2026 | 946,38 | 962,60 | 939,10 | 943,37 | -1,94% | 2.629.085,00 |
| 16.01.2026 | 973,00 | 984,70 | 957,00 | 962,00 | -1,42% | 3.071.631,00 |
| 15.01.2026 | 924,90 | 981,26 | 924,67 | 975,86 | 4,63% | 3.773.730,00 |
| 14.01.2026 | 932,30 | 938,15 | 917,90 | 932,67 | -0,58% | 2.513.038,00 |
| 13.01.2026 | 947,32 | 949,94 | 931,00 | 938,15 | -1,20% | 1.969.584,00 |
| 12.01.2026 | 934,00 | 950,56 | 929,11 | 949,55 | 1,13% | 2.180.033,00 |
| 09.01.2026 | 938,77 | 946,14 | 932,70 | 938,98 | 0,44% | 1.334.087,00 |
| 08.01.2026 | 935,47 | 945,19 | 932,00 | 934,83 | -0,66% | 1.961.243,00 |
| 07.01.2026 | 956,88 | 958,25 | 934,00 | 941,02 | -1,51% | 2.683.338,00 |
| 06.01.2026 | 949,41 | 958,57 | 943,25 | 955,47 | 0,74% | 1.965.954,00 |
| 05.01.2026 | 914,40 | 961,69 | 912,60 | 948,44 | 3,73% | 3.742.022,00 |
| 02.01.2026 | 884,25 | 914,44 | 880,75 | 914,34 | 4,02% | 2.817.613,00 |
| 31.12.2025 | 884,10 | 886,00 | 876,79 | 879,00 | -0,61% | 1.221.740,00 |
| 30.12.2025 | 894,74 | 895,02 | 881,18 | 884,42 | -0,87% | 1.833.267,00 |
| 29.12.2025 | 906,45 | 906,48 | 891,56 | 892,18 | -1,64% | 1.577.955,00 |
| 26.12.2025 | 911,66 | 913,32 | 905,30 | 907,04 | -0,41% | 995.328,00 |
| 24.12.2025 | 901,16 | 911,88 | 898,70 | 910,78 | 1,01% | 771.780,00 |
| 23.12.2025 | 900,34 | 905,92 | 893,70 | 901,71 | 0,30% | 1.210.438,00 |
| 22.12.2025 | 896,52 | 905,48 | 894,84 | 899,00 | 0,62% | 1.442.332,00 |
| 19.12.2025 | 883,17 | 899,75 | 881,95 | 893,48 | 1,96% | 4.808.303,00 |
| 18.12.2025 | 880,50 | 892,78 | 874,70 | 876,30 | 0,46% | 2.066.338,00 |
| 17.12.2025 | 886,33 | 895,97 | 868,44 | 872,33 | -0,78% | 2.213.336,00 |
| 16.12.2025 | 890,23 | 896,24 | 874,32 | 879,15 | -1,17% | 2.161.603,00 |
| 15.12.2025 | 892,00 | 904,47 | 889,59 | 889,59 | 0,18% | 1.976.603,00 |
| 12.12.2025 | 913,75 | 914,99 | 886,99 | 887,96 | -2,53% | 2.715.200,00 |
| 11.12.2025 | 889,98 | 919,10 | 888,00 | 911,03 | 2,45% | 2.682.952,00 |
| 10.12.2025 | 871,35 | 897,20 | 869,27 | 889,24 | 1,44% | 2.394.286,00 |
| 09.12.2025 | 866,00 | 883,72 | 864,31 | 876,58 | 1,14% | 2.274.812,00 |
| 08.12.2025 | 861,10 | 870,56 | 856,30 | 866,69 | 1,42% | 2.238.131,00 |
| 05.12.2025 | 837,26 | 856,20 | 836,52 | 854,56 | 2,00% | 2.277.520,00 |
| 04.12.2025 | 835,53 | 843,99 | 834,50 | 837,83 | 0,15% | 1.671.014,00 |
| 03.12.2025 | 812,95 | 837,91 | 812,95 | 836,57 | 2,62% | 2.347.919,00 |
| 02.12.2025 | 811,12 | 819,70 | 808,30 | 815,21 | 0,54% | 2.254.578,00 |
| 01.12.2025 | 818,59 | 824,73 | 809,61 | 810,86 | -1,84% | 2.133.209,00 |
| 28.11.2025 | 820,00 | 830,57 | 818,95 | 826,04 | 1,23% | 868.346,00 |
| 26.11.2025 | 805,84 | 819,58 | 805,00 | 816,01 | 1,71% | 1.862.897,00 |
| 25.11.2025 | 797,00 | 805,26 | 777,99 | 802,32 | 1,47% | 2.253.164,00 |
| 24.11.2025 | 778,64 | 793,99 | 775,36 | 790,71 | 2,15% | 2.319.465,00 |
| 21.11.2025 | 776,83 | 780,37 | 754,00 | 774,03 | 0,04% | 2.284.742,00 |
| 20.11.2025 | 795,25 | 816,00 | 772,19 | 773,70 | -1,56% | 2.598.978,00 |
| 19.11.2025 | 776,30 | 787,87 | 775,00 | 785,99 | 1,25% | 1.521.113,00 |
| 18.11.2025 | 772,06 | 787,70 | 766,54 | 776,30 | 0,10% | 1.673.456,00 |
| 17.11.2025 | 790,00 | 796,73 | 770,50 | 775,56 | -1,94% | 1.850.550,00 |
| 14.11.2025 | 795,55 | 800,61 | 778,00 | 790,91 | -1,81% | 2.552.397,00 |
| 13.11.2025 | 833,06 | 841,28 | 805,02 | 805,50 | -3,99% | 2.557.357,00 |
| 12.11.2025 | 814,13 | 840,00 | 814,13 | 838,97 | 3,54% | 2.954.130,00 |
| 11.11.2025 | 798,48 | 812,00 | 795,61 | 810,31 | 1,64% | 1.521.454,00 |
| 10.11.2025 | 796,08 | 806,36 | 788,80 | 797,20 | 1,38% | 1.698.196,00 |
| 07.11.2025 | 783,00 | 787,06 | 762,80 | 786,34 | -0,16% | 2.098.378,00 |
| 06.11.2025 | 794,00 | 798,20 | 777,00 | 787,58 | -0,69% | 1.572.510,00 |
| 05.11.2025 | 790,44 | 797,36 | 775,58 | 793,09 | 0,29% | 1.832.849,00 |
| 04.11.2025 | 777,00 | 806,00 | 773,00 | 790,83 | 0,68% | 2.045.978,00 |
| 03.11.2025 | 789,37 | 796,00 | 781,44 | 785,52 | -0,49% | 1.569.490,00 |
| 31.10.2025 | 784,98 | 791,72 | 783,00 | 789,37 | -0,10% | 1.328.350,00 |
| 30.10.2025 | 783,56 | 807,14 | 780,60 | 790,16 | 0,91% | 1.829.451,00 |
| 29.10.2025 | 788,00 | 800,49 | 778,82 | 783,06 | -1,14% | 2.251.507,00 |
| 28.10.2025 | 792,05 | 798,36 | 787,35 | 792,09 | 0,27% | 1.242.031,00 |
| 27.10.2025 | 789,10 | 796,71 | 787,01 | 789,99 | 0,78% | 1.645.272,00 |