703,000$
-0,57%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 708,22 | 708,73 | 700,90 | 702,20 | -0,68% | 11.209,00 |
| 17.07.2025 | 705,00 | 717,45 | 704,56 | 707,00 | -0,12% | 293.735,00 |
| 16.07.2025 | 702,16 | 714,44 | 691,72 | 707,83 | 0,87% | 411.339,00 |
| 15.07.2025 | 713,37 | 716,87 | 700,02 | 701,75 | -1,58% | 256.284,00 |
| 14.07.2025 | 699,69 | 713,35 | 699,69 | 713,04 | 1,21% | 116.126,00 |
| 11.07.2025 | 704,33 | 705,75 | 700,20 | 704,55 | -0,64% | 235.220,00 |
| 10.07.2025 | 695,99 | 710,42 | 694,74 | 709,07 | 1,80% | 272.673,00 |
| 09.07.2025 | 698,93 | 703,20 | 694,83 | 696,54 | 0,02% | 194.433,00 |
| 08.07.2025 | 708,52 | 711,00 | 693,77 | 696,40 | -2,05% | 348.489,00 |
| 07.07.2025 | 721,00 | 723,74 | 706,42 | 710,95 | -1,88% | 192.186,00 |
| 03.07.2025 | 716,09 | 725,94 | 713,61 | 724,60 | 1,21% | 208.789,00 |
| 02.07.2025 | 709,73 | 718,75 | 705,02 | 715,91 | 1,34% | 404.102,00 |
| 01.07.2025 | 708,00 | 713,01 | 700,61 | 706,46 | -0,18% | 3.300.971,00 |
| 30.06.2025 | 714,27 | 714,30 | 702,95 | 707,75 | 2,45% | 3.976.416,00 |
| 27.06.2025 | 691,00 | 694,20 | 685,39 | 690,81 | 0,53% | 3.650.514,00 |
| 26.06.2025 | 670,62 | 689,33 | 670,51 | 687,16 | 2,58% | 2.849.509,00 |
| 25.06.2025 | 664,60 | 670,12 | 660,78 | 669,87 | 1,17% | 1.566.692,00 |
| 24.06.2025 | 654,45 | 663,77 | 653,23 | 662,11 | 2,35% | 2.307.810,00 |
| 23.06.2025 | 639,26 | 647,42 | 630,01 | 646,88 | 0,95% | 2.020.840,00 |
| 20.06.2025 | 638,83 | 642,64 | 636,69 | 640,80 | 0,88% | 4.115.367,00 |
| 18.06.2025 | 624,51 | 639,88 | 623,65 | 635,24 | 1,70% | 2.423.106,00 |
| 17.06.2025 | 624,70 | 631,67 | 623,00 | 624,64 | -0,51% | 1.479.255,00 |
| 16.06.2025 | 619,00 | 632,27 | 618,00 | 627,85 | 2,33% | 1.870.396,00 |
| 13.06.2025 | 616,05 | 620,12 | 609,59 | 613,54 | -1,85% | 1.675.102,00 |
| 12.06.2025 | 621,00 | 626,01 | 615,80 | 625,11 | 0,15% | 1.634.667,00 |
| 11.06.2025 | 617,18 | 629,84 | 614,59 | 624,17 | 1,51% | 2.063.555,00 |
| 10.06.2025 | 613,00 | 616,55 | 609,31 | 614,87 | 0,22% | 1.376.484,00 |
| 09.06.2025 | 615,38 | 619,10 | 611,01 | 613,52 | -0,08% | 1.610.717,00 |
| 06.06.2025 | 613,00 | 621,38 | 610,00 | 614,00 | 1,34% | 1.676.062,00 |
| 05.06.2025 | 600,00 | 609,72 | 592,90 | 605,88 | 1,11% | 2.088.546,00 |
| 04.06.2025 | 605,48 | 606,33 | 598,72 | 599,21 | -0,77% | 1.295.143,00 |
| 03.06.2025 | 600,00 | 606,32 | 593,73 | 603,83 | 0,85% | 1.730.268,00 |
| 02.06.2025 | 598,60 | 599,17 | 592,17 | 598,72 | -0,29% | 1.221.389,00 |
| 30.05.2025 | 600,00 | 603,60 | 593,83 | 600,45 | -0,73% | 2.129.871,00 |
| 29.05.2025 | 608,52 | 610,00 | 598,30 | 604,86 | -0,59% | 1.736.459,00 |
| 28.05.2025 | 617,28 | 618,63 | 607,31 | 608,44 | -1,18% | 2.001.916,00 |
| 27.05.2025 | 605,90 | 617,67 | 604,95 | 615,73 | 2,87% | 2.364.692,00 |
| 23.05.2025 | 585,00 | 601,96 | 582,50 | 598,54 | 0,05% | 1.530.625,00 |
| 22.05.2025 | 592,55 | 602,20 | 592,51 | 598,23 | 0,80% | 1.939.565,00 |
| 21.05.2025 | 601,80 | 609,86 | 592,00 | 593,46 | -2,15% | 2.635.920,00 |
| 20.05.2025 | 607,75 | 611,55 | 603,01 | 606,52 | -0,94% | 1.602.046,00 |
| 19.05.2025 | 609,19 | 619,38 | 598,34 | 612,30 | -1,09% | 2.842.072,00 |
| 16.05.2025 | 616,95 | 620,79 | 613,56 | 619,03 | 0,51% | 2.021.766,00 |
| 15.05.2025 | 609,73 | 619,21 | 609,73 | 615,90 | 0,70% | 2.428.097,00 |
| 14.05.2025 | 603,80 | 615,00 | 602,50 | 611,60 | 1,29% | 2.874.409,00 |
| 13.05.2025 | 593,30 | 607,71 | 593,06 | 603,81 | 2,11% | 2.765.786,00 |
| 12.05.2025 | 596,26 | 603,37 | 588,08 | 591,34 | 4,27% | 3.527.740,00 |
| 09.05.2025 | 570,25 | 572,09 | 565,78 | 567,10 | 0,25% | 1.522.728,00 |
| 08.05.2025 | 558,82 | 572,16 | 558,21 | 565,70 | 2,50% | 1.994.630,00 |
| 07.05.2025 | 550,21 | 555,38 | 547,74 | 551,92 | 0,47% | 1.955.077,00 |
| 06.05.2025 | 549,60 | 557,44 | 547,06 | 549,36 | -1,82% | 2.902.491,00 |
| 05.05.2025 | 558,36 | 566,56 | 557,50 | 559,56 | -1,16% | 2.197.371,00 |
| 02.05.2025 | 561,58 | 569,78 | 559,70 | 566,10 | 2,22% | 2.883.009,00 |
| 01.05.2025 | 548,10 | 558,34 | 545,50 | 553,83 | 1,15% | 2.583.032,00 |
| 30.04.2025 | 535,76 | 549,52 | 531,45 | 547,55 | -0,25% | 2.438.282,00 |
| 29.04.2025 | 543,79 | 550,88 | 541,30 | 548,92 | 0,46% | 1.695.565,00 |
| 28.04.2025 | 544,86 | 554,50 | 542,47 | 546,40 | 0,28% | 1.459.715,00 |
| 25.04.2025 | 544,60 | 549,09 | 541,22 | 544,86 | -0,09% | 1.612.723,00 |
| 24.04.2025 | 527,10 | 546,84 | 523,42 | 545,37 | 3,03% | 2.223.623,00 |
| 23.04.2025 | 533,63 | 551,79 | 528,26 | 529,31 | 1,79% | 3.048.077,00 |
| 22.04.2025 | 510,23 | 521,00 | 508,93 | 519,99 | 3,72% | 2.514.594,00 |
| 21.04.2025 | 504,77 | 509,27 | 494,68 | 501,36 | -1,60% | 2.859.282,00 |
| 17.04.2025 | 503,24 | 514,83 | 499,12 | 509,49 | 2,09% | 2.593.496,00 |
| 16.04.2025 | 501,72 | 509,45 | 492,69 | 499,05 | -1,74% | 2.765.570,00 |
| 15.04.2025 | 507,41 | 518,65 | 507,00 | 507,89 | 0,78% | 2.501.170,00 |
| 14.04.2025 | 510,00 | 512,00 | 497,15 | 503,98 | 1,93% | 4.392.587,00 |
| 11.04.2025 | 487,00 | 498,52 | 478,58 | 494,44 | 0,95% | 3.770.238,00 |
| 10.04.2025 | 503,10 | 503,10 | 474,00 | 489,80 | -5,24% | 5.374.481,00 |
| 09.04.2025 | 451,36 | 522,00 | 447,11 | 516,87 | 11,82% | 7.024.087,00 |
| 08.04.2025 | 488,25 | 491,92 | 452,83 | 462,22 | -0,71% | 4.240.876,00 |
| 07.04.2025 | 446,90 | 489,98 | 439,38 | 465,51 | -1,13% | 6.353.791,00 |
| 04.04.2025 | 487,00 | 492,00 | 460,00 | 470,81 | -7,91% | 8.105.212,00 |
| 03.04.2025 | 525,43 | 529,99 | 509,56 | 511,23 | -9,21% | 5.193.888,00 |
| 02.04.2025 | 539,80 | 567,32 | 539,08 | 563,10 | 2,67% | 2.560.692,00 |
| 01.04.2025 | 543,25 | 551,96 | 533,24 | 548,45 | 0,40% | 1.869.564,00 |
| 31.03.2025 | 533,75 | 547,39 | 528,59 | 546,29 | 0,58% | 2.455.063,00 |
| 28.03.2025 | 555,95 | 560,50 | 537,71 | 543,12 | -2,83% | 2.773.080,00 |
| 27.03.2025 | 565,00 | 566,00 | 552,55 | 558,92 | -2,61% | 2.100.878,00 |
| 26.03.2025 | 588,39 | 592,64 | 571,00 | 573,92 | -2,05% | 1.952.000,00 |
| 25.03.2025 | 584,69 | 586,89 | 578,21 | 585,94 | 1,01% | 1.875.451,00 |
| 24.03.2025 | 575,00 | 582,72 | 573,05 | 580,10 | 2,65% | 1.877.703,00 |
| 21.03.2025 | 555,33 | 567,00 | 551,21 | 565,14 | 0,44% | 3.565.589,00 |
| 20.03.2025 | 553,10 | 568,44 | 552,00 | 562,68 | 0,96% | 2.531.298,00 |
| 19.03.2025 | 549,00 | 563,00 | 544,60 | 557,34 | 1,01% | 2.770.144,00 |
| 18.03.2025 | 550,29 | 553,75 | 546,65 | 551,78 | 0,08% | 2.641.018,00 |
| 17.03.2025 | 541,23 | 557,16 | 540,00 | 551,34 | 1,83% | 2.695.571,00 |
| 14.03.2025 | 533,99 | 543,57 | 526,70 | 541,41 | 3,16% | 2.808.108,00 |
| 13.03.2025 | 535,67 | 538,14 | 520,06 | 524,81 | -2,03% | 2.529.106,00 |
| 12.03.2025 | 544,00 | 545,00 | 528,59 | 535,71 | 0,81% | 3.078.055,00 |
| 11.03.2025 | 532,47 | 539,99 | 524,20 | 531,43 | -0,04% | 4.190.502,00 |
| 10.03.2025 | 544,42 | 546,47 | 523,13 | 531,66 | -5,00% | 5.272.115,00 |
| 07.03.2025 | 568,17 | 568,17 | 544,91 | 559,67 | -1,41% | 4.069.949,00 |
| 06.03.2025 | 580,59 | 586,71 | 564,62 | 567,67 | -4,28% | 4.332.338,00 |
| 05.03.2025 | 582,09 | 597,12 | 576,78 | 593,07 | 2,05% | 2.600.616,00 |
| 04.03.2025 | 595,98 | 600,00 | 567,57 | 581,14 | -3,99% | 4.061.006,00 |
| 03.03.2025 | 622,40 | 628,78 | 598,32 | 605,26 | -2,74% | 3.152.334,00 |
| 28.02.2025 | 607,79 | 623,65 | 604,01 | 622,29 | 2,35% | 3.337.195,00 |
| 27.02.2025 | 617,54 | 625,23 | 607,31 | 608,00 | -1,58% | 2.396.289,00 |
| 26.02.2025 | 616,67 | 623,13 | 615,20 | 617,77 | 0,47% | 2.001.201,00 |
| 25.02.2025 | 628,53 | 631,32 | 606,00 | 614,91 | -1,79% | 2.885.947,00 |