599,000$
-0,21%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 595,40 | 599,27 | 592,22 | 598,73 | -0,26% | 110.567,00 |
| 30.05.2025 | 599,16 | 603,55 | 593,81 | 600,28 | -0,72% | 222.021,00 |
| 29.05.2025 | 612,85 | 613,00 | 598,30 | 604,62 | -0,63% | 260.196,00 |
| 28.05.2025 | 615,74 | 618,68 | 607,43 | 608,47 | -1,22% | 338.787,00 |
| 27.05.2025 | 608,28 | 617,71 | 604,97 | 615,96 | 2,88% | 390.791,00 |
| 23.05.2025 | 596,94 | 601,96 | 580,08 | 598,73 | 0,11% | 387.657,00 |
| 22.05.2025 | 594,62 | 602,16 | 589,88 | 598,06 | 0,78% | 335.018,00 |
| 21.05.2025 | 602,36 | 609,71 | 592,11 | 593,42 | -2,21% | 437.528,00 |
| 20.05.2025 | 610,66 | 611,56 | 603,05 | 606,84 | -0,89% | 331.214,00 |
| 19.05.2025 | 610,36 | 619,21 | 598,60 | 612,27 | -1,08% | 240.960,00 |
| 16.05.2025 | 618,59 | 620,73 | 613,50 | 618,93 | 0,47% | 365.628,00 |
| 15.05.2025 | 610,25 | 619,25 | 609,63 | 616,03 | 0,65% | 448.482,00 |
| 14.05.2025 | 603,02 | 614,95 | 601,17 | 612,04 | 1,31% | 412.622,00 |
| 13.05.2025 | 589,75 | 607,72 | 589,75 | 604,11 | 2,16% | 405.079,00 |
| 12.05.2025 | 594,27 | 603,56 | 588,15 | 591,35 | 4,31% | 579.620,00 |
| 09.05.2025 | 567,63 | 571,99 | 564,31 | 566,90 | 0,14% | 362.927,00 |
| 08.05.2025 | 561,20 | 572,21 | 558,58 | 566,08 | 2,55% | 373.244,00 |
| 07.05.2025 | 555,53 | 555,54 | 547,81 | 552,00 | 0,50% | 343.613,00 |
| 06.05.2025 | 553,60 | 557,41 | 547,44 | 549,26 | -1,88% | 385.107,00 |
| 05.05.2025 | 560,47 | 566,62 | 557,26 | 559,80 | -1,24% | 178.436,00 |
| 02.05.2025 | 558,26 | 569,78 | 558,26 | 566,80 | 2,34% | 505.712,00 |
| 01.05.2025 | 549,85 | 558,19 | 545,50 | 553,85 | 1,19% | 401.001,00 |
| 30.04.2025 | 548,65 | 549,50 | 531,88 | 547,32 | -0,45% | 390.007,00 |
| 29.04.2025 | 548,44 | 550,88 | 541,50 | 549,79 | 0,61% | 342.856,00 |
| 28.04.2025 | 543,44 | 554,60 | 542,54 | 546,47 | 0,30% | 182.399,00 |
| 25.04.2025 | 541,84 | 549,08 | 541,26 | 544,81 | -0,06% | 382.472,00 |
| 24.04.2025 | 527,10 | 546,81 | 523,48 | 545,16 | 2,97% | 423.007,00 |
| 23.04.2025 | 534,87 | 551,79 | 528,25 | 529,42 | 1,85% | 544.855,00 |
| 22.04.2025 | 507,50 | 520,94 | 507,35 | 519,80 | 3,66% | 502.885,00 |
| 21.04.2025 | 504,00 | 509,12 | 494,67 | 501,45 | -1,58% | 259.544,00 |
| 17.04.2025 | 504,28 | 514,84 | 499,65 | 509,49 | 2,12% | 554.258,00 |
| 16.04.2025 | 507,41 | 509,26 | 492,69 | 498,92 | -1,82% | 461.660,00 |
| 15.04.2025 | 505,97 | 518,65 | 502,77 | 508,15 | 0,84% | 415.672,00 |
| 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 |