885,010$
-2,96%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 911,32 | 915,08 | 876,87 | 889,90 | -2,42% | 1.569.683,00 |
| 04.02.2026 | 941,50 | 943,68 | 894,11 | 911,99 | -2,88% | 629.703,00 |
| 03.02.2026 | 948,20 | 964,35 | 919,17 | 939,06 | -0,77% | 454.975,00 |
| 02.02.2026 | 929,00 | 949,20 | 912,53 | 946,39 | 1,14% | 160.610,00 |
| 30.01.2026 | 929,99 | 946,98 | 923,23 | 935,75 | -0,31% | 352.610,00 |
| 29.01.2026 | 938,81 | 955,38 | 925,30 | 938,67 | 0,22% | 384.408,00 |
| 28.01.2026 | 929,85 | 937,21 | 923,46 | 936,57 | 0,77% | 300.866,00 |
| 27.01.2026 | 934,52 | 937,27 | 920,47 | 929,39 | -0,23% | 328.908,00 |
| 26.01.2026 | 920,25 | 933,66 | 912,03 | 931,55 | 1,37% | 197.174,00 |
| 23.01.2026 | 952,00 | 952,30 | 917,15 | 919,00 | -3,74% | 505.979,00 |
| 22.01.2026 | 960,75 | 970,89 | 951,00 | 954,69 | 0,10% | 345.419,00 |
| 21.01.2026 | 947,00 | 968,85 | 942,38 | 953,74 | 1,35% | 419.003,00 |
| 20.01.2026 | 941,71 | 962,52 | 938,00 | 941,00 | -2,22% | 432.580,00 |
| 16.01.2026 | 978,85 | 983,53 | 957,30 | 962,41 | -1,35% | 447.805,00 |
| 15.01.2026 | 928,92 | 981,11 | 909,55 | 975,57 | 4,54% | 439.122,00 |
| 14.01.2026 | 935,58 | 937,38 | 917,78 | 933,20 | -0,49% | 353.285,00 |
| 13.01.2026 | 948,72 | 953,76 | 931,46 | 937,77 | -1,22% | 276.379,00 |
| 12.01.2026 | 927,52 | 950,50 | 927,52 | 949,31 | 1,12% | 191.633,00 |
| 09.01.2026 | 936,87 | 945,90 | 932,70 | 938,80 | 0,50% | 245.817,00 |
| 08.01.2026 | 937,50 | 945,23 | 932,00 | 934,09 | -0,59% | 325.595,00 |
| 07.01.2026 | 955,54 | 959,68 | 934,06 | 939,65 | -1,64% | 345.469,00 |
| 06.01.2026 | 949,34 | 958,53 | 943,45 | 955,30 | 0,66% | 303.450,00 |
| 05.01.2026 | 912,75 | 961,71 | 908,50 | 949,02 | 3,80% | 269.653,00 |
| 02.01.2026 | 884,55 | 914,25 | 880,93 | 914,25 | 3,98% | 402.752,00 |
| 31.12.2025 | 884,01 | 886,26 | 876,95 | 879,23 | -0,52% | 160.218,00 |
| 30.12.2025 | 893,98 | 895,05 | 881,26 | 883,87 | -0,90% | 192.113,00 |
| 29.12.2025 | 907,80 | 909,36 | 891,65 | 891,88 | -1,67% | 116.544,00 |
| 26.12.2025 | 911,40 | 913,00 | 905,40 | 907,04 | -0,38% | 125.635,00 |
| 24.12.2025 | 902,88 | 911,87 | 898,70 | 910,51 | 0,98% | 74.560,00 |
| 23.12.2025 | 900,30 | 905,78 | 894,07 | 901,65 | 0,31% | 125.078,00 |
| 22.12.2025 | 896,00 | 905,43 | 894,00 | 898,86 | 0,62% | 116.749,00 |
| 19.12.2025 | 879,84 | 899,65 | 879,50 | 893,29 | 1,91% | 274.461,00 |
| 18.12.2025 | 876,27 | 892,42 | 874,61 | 876,51 | 0,48% | 304.847,00 |
| 17.12.2025 | 882,59 | 895,94 | 868,57 | 872,31 | -0,76% | 286.606,00 |
| 16.12.2025 | 886,68 | 896,15 | 874,20 | 879,03 | -1,23% | 303.489,00 |
| 15.12.2025 | 895,96 | 904,15 | 889,71 | 890,02 | 0,21% | 278.669,00 |
| 12.12.2025 | 914,90 | 916,91 | 886,99 | 888,17 | -2,53% | 373.536,00 |
| 11.12.2025 | 886,40 | 918,97 | 886,21 | 911,21 | 2,48% | 345.143,00 |
| 10.12.2025 | 878,18 | 897,10 | 869,58 | 889,17 | 1,44% | 364.406,00 |
| 09.12.2025 | 867,33 | 883,35 | 863,84 | 876,55 | 1,16% | 320.298,00 |
| 08.12.2025 | 855,76 | 870,34 | 855,76 | 866,52 | 1,36% | 340.949,00 |
| 05.12.2025 | 838,65 | 856,17 | 835,46 | 854,86 | 2,07% | 370.376,00 |
| 04.12.2025 | 837,55 | 843,74 | 834,06 | 837,54 | 0,10% | 293.766,00 |
| 03.12.2025 | 818,50 | 837,91 | 811,98 | 836,73 | 2,60% | 339.036,00 |
| 02.12.2025 | 810,81 | 819,70 | 808,32 | 815,49 | 0,49% | 360.458,00 |
| 01.12.2025 | 822,62 | 824,70 | 809,93 | 811,55 | -1,68% | 85.492,00 |
| 28.11.2025 | 817,90 | 830,52 | 817,06 | 825,45 | 1,16% | 160.419,00 |
| 26.11.2025 | 804,88 | 819,52 | 802,20 | 815,96 | 1,69% | 516.660,00 |
| 25.11.2025 | 791,56 | 805,26 | 778,01 | 802,42 | 1,50% | 282.205,00 |
| 24.11.2025 | 778,63 | 793,77 | 772,74 | 790,57 | 2,16% | 159.523,00 |
| 21.11.2025 | 778,10 | 781,27 | 754,48 | 773,86 | 0,06% | 393.124,00 |
| 20.11.2025 | 791,17 | 815,88 | 773,00 | 773,41 | -1,53% | 426.424,00 |
| 19.11.2025 | 779,50 | 787,87 | 775,00 | 785,46 | 1,14% | 291.406,00 |
| 18.11.2025 | 771,64 | 787,70 | 766,91 | 776,59 | 0,13% | 301.712,00 |
| 17.11.2025 | 795,22 | 796,40 | 770,44 | 775,61 | -1,90% | 148.319,00 |
| 14.11.2025 | 808,49 | 809,98 | 778,24 | 790,60 | -1,88% | 385.610,00 |
| 13.11.2025 | 839,60 | 841,10 | 805,04 | 805,73 | -3,98% | 390.623,00 |
| 12.11.2025 | 812,99 | 840,00 | 812,32 | 839,17 | 3,52% | 396.018,00 |
| 11.11.2025 | 797,04 | 811,97 | 795,84 | 810,63 | 1,73% | 291.142,00 |
| 10.11.2025 | 790,38 | 806,36 | 788,66 | 796,87 | 1,38% | 136.554,00 |
| 07.11.2025 | 790,36 | 790,36 | 762,75 | 786,00 | -0,19% | 363.115,00 |
| 06.11.2025 | 793,51 | 797,75 | 777,07 | 787,53 | -0,72% | 306.684,00 |
| 05.11.2025 | 791,53 | 797,21 | 776,00 | 793,28 | 0,30% | 288.164,00 |
| 04.11.2025 | 772,00 | 805,85 | 772,00 | 790,87 | 0,72% | 302.908,00 |
| 03.11.2025 | 789,41 | 795,74 | 781,75 | 785,21 | -0,53% | 141.279,00 |
| 31.10.2025 | 786,00 | 791,69 | 783,22 | 789,41 | -0,08% | 282.415,00 |
| 30.10.2025 | 783,70 | 807,22 | 780,10 | 790,01 | 0,91% | 299.533,00 |
| 29.10.2025 | 792,00 | 800,44 | 778,89 | 782,92 | -1,19% | 266.391,00 |
| 28.10.2025 | 791,00 | 798,44 | 787,46 | 792,34 | 0,31% | 217.172,00 |
| 27.10.2025 | 789,28 | 796,50 | 787,30 | 789,93 | 0,79% | 160.076,00 |
| 24.10.2025 | 753,35 | 784,72 | 752,60 | 783,77 | 4,39% | 389.313,00 |
| 23.10.2025 | 747,00 | 755,00 | 744,00 | 750,83 | 0,89% | 265.666,00 |
| 22.10.2025 | 760,07 | 761,70 | 743,35 | 744,23 | -1,96% | 331.882,00 |
| 21.10.2025 | 755,94 | 765,20 | 755,94 | 759,14 | 1,13% | 255.763,00 |
| 17.10.2025 | 747,47 | 763,00 | 740,22 | 750,64 | -0,93% | 393.385,00 |
| 16.10.2025 | 771,11 | 781,19 | 752,34 | 757,66 | -1,41% | 515.458,00 |
| 15.10.2025 | 777,21 | 785,00 | 762,64 | 768,50 | -0,34% | 359.098,00 |
| 14.10.2025 | 785,87 | 794,05 | 742,49 | 771,10 | -2,08% | 485.033,00 |
| 13.10.2025 | 779,88 | 791,07 | 772,01 | 787,47 | 3,07% | 194.131,00 |
| 10.10.2025 | 781,00 | 791,50 | 764,00 | 764,04 | -1,97% | 452.395,00 |
| 09.10.2025 | 778,06 | 783,10 | 771,35 | 779,43 | 0,33% | 247.321,00 |
| 08.10.2025 | 792,00 | 793,17 | 774,34 | 776,89 | -1,59% | 232.920,00 |
| 07.10.2025 | 797,00 | 804,95 | 781,85 | 789,48 | -0,88% | 297.294,00 |
| 06.10.2025 | 792,00 | 802,00 | 780,89 | 796,50 | 0,82% | 117.265,00 |
| 03.10.2025 | 781,65 | 794,83 | 777,94 | 790,01 | 1,36% | 233.131,00 |
| 02.10.2025 | 786,00 | 790,00 | 772,51 | 779,44 | -0,76% | 224.421,00 |
| 01.10.2025 | 792,00 | 795,12 | 783,83 | 785,42 | -1,37% | 215.600,00 |
| 30.09.2025 | 801,41 | 809,51 | 786,42 | 796,35 | -0,98% | 268.242,00 |
| 29.09.2025 | 806,52 | 808,78 | 798,28 | 804,25 | 0,21% | 89.549,00 |
| 26.09.2025 | 797,95 | 809,37 | 796,00 | 802,60 | 0,99% | 199.690,00 |
| 25.09.2025 | 792,83 | 798,01 | 782,37 | 794,76 | 0,25% | 213.147,00 |
| 24.09.2025 | 808,00 | 811,99 | 792,76 | 792,78 | -1,74% | 214.557,00 |
| 23.09.2025 | 804,00 | 825,47 | 801,64 | 806,84 | 0,17% | 220.981,00 |
| 22.09.2025 | 801,14 | 805,96 | 797,14 | 805,48 | 0,04% | 91.827,00 |
| 19.09.2025 | 806,00 | 809,50 | 797,71 | 805,14 | 0,08% | 223.822,00 |
| 18.09.2025 | 802,00 | 807,30 | 791,69 | 804,51 | 1,33% | 209.116,00 |
| 17.09.2025 | 787,00 | 798,60 | 785,25 | 793,92 | 1,07% | 261.309,00 |
| 16.09.2025 | 789,53 | 790,01 | 779,69 | 785,53 | -0,16% | 1.529.464,00 |
| 15.09.2025 | 782,95 | 792,38 | 781,44 | 786,76 | 0,86% | 1.292.267,00 |
| 12.09.2025 | 783,50 | 787,03 | 776,26 | 780,06 | -0,60% | 1.099.570,00 |