1.036,890$
3,24%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 1.002,00 | 1.039,84 | 1.002,00 | 1.037,52 | 3,30% | 445.111,00 |
| 02.09.2026 | 1.003,55 | 1.021,24 | 998,01 | 1.004,37 | 0,49% | 394.067,00 |
| 01.09.2026 | 1.018,06 | 1.031,11 | 996,93 | 999,48 | -2,73% | 407.664,00 |
| 31.08.2026 | 1.030,00 | 1.032,84 | 1.022,85 | 1.027,50 | -0,55% | 244.169,00 |
| 28.08.2026 | 1.040,87 | 1.048,30 | 1.031,91 | 1.033,23 | -0,69% | 321.784,00 |
| 27.08.2026 | 1.042,06 | 1.052,55 | 1.034,00 | 1.040,39 | 0,03% | 248.613,00 |
| 26.08.2026 | 1.063,00 | 1.064,98 | 1.036,88 | 1.040,04 | -1,76% | 403.406,00 |
| 25.08.2026 | 1.040,00 | 1.063,58 | 1.039,72 | 1.058,62 | 2,03% | 630.918,00 |
| 24.08.2026 | 1.034,82 | 1.047,27 | 1.030,30 | 1.037,54 | -0,37% | 403.016,00 |
| 21.08.2026 | 1.009,18 | 1.043,63 | 1.009,09 | 1.041,37 | 3,93% | 535.814,00 |
| 20.08.2026 | 1.021,98 | 1.026,42 | 1.001,63 | 1.001,97 | -1,96% | 528.575,00 |
| 19.08.2026 | 1.041,00 | 1.050,57 | 1.014,60 | 1.021,96 | -1,68% | 637.547,00 |
| 18.08.2026 | 1.047,56 | 1.047,95 | 1.026,19 | 1.039,39 | -1,08% | 672.311,00 |
| 17.08.2026 | 1.039,00 | 1.054,49 | 1.036,22 | 1.050,73 | 1,15% | 399.753,00 |
| 14.08.2026 | 1.043,01 | 1.043,74 | 1.030,00 | 1.038,81 | -0,34% | 471.755,00 |
| 13.08.2026 | 1.040,58 | 1.059,07 | 1.039,00 | 1.042,31 | 0,61% | 447.137,00 |
| 12.08.2026 | 1.038,00 | 1.056,05 | 1.031,63 | 1.035,97 | 0,19% | 470.449,00 |
| 11.08.2026 | 1.039,92 | 1.043,55 | 1.027,36 | 1.034,00 | 0,08% | 529.059,00 |
| 10.08.2026 | 1.041,06 | 1.045,20 | 1.030,28 | 1.033,18 | -0,62% | 452.450,00 |
| 07.08.2026 | 1.037,33 | 1.046,93 | 1.032,33 | 1.039,64 | 0,77% | 444.353,00 |
| 06.08.2026 | 1.071,54 | 1.072,99 | 1.030,85 | 1.031,70 | -2,75% | 512.212,00 |
| 05.08.2026 | 1.057,67 | 1.077,21 | 1.055,30 | 1.060,89 | 0,67% | 611.359,00 |
| 04.08.2026 | 1.034,92 | 1.066,14 | 1.031,01 | 1.053,87 | 2,63% | 604.358,00 |
| 03.08.2026 | 1.028,86 | 1.032,00 | 1.005,51 | 1.026,91 | 0,88% | 500.291,00 |
| 31.07.2026 | 1.037,49 | 1.042,64 | 1.008,72 | 1.018,00 | -0,66% | 501.406,00 |
| 30.07.2026 | 979,94 | 1.029,53 | 979,94 | 1.024,75 | 4,48% | 798.016,00 |
| 29.07.2026 | 1.039,02 | 1.039,02 | 977,55 | 980,77 | -5,08% | 523.152,00 |
| 28.07.2026 | 1.042,99 | 1.048,00 | 1.012,15 | 1.033,22 | -1,29% | 635.037,00 |
| 27.07.2026 | 1.077,02 | 1.088,39 | 1.029,00 | 1.046,72 | -1,33% | 603.296,00 |
| 24.07.2026 | 1.075,00 | 1.087,19 | 1.051,81 | 1.060,82 | -1,28% | 501.804,00 |
| 23.07.2026 | 1.097,98 | 1.097,98 | 1.062,49 | 1.074,56 | -2,17% | 441.479,00 |
| 22.07.2026 | 1.084,00 | 1.106,37 | 1.077,89 | 1.098,38 | 1,30% | 520.090,00 |
| 21.07.2026 | 1.064,44 | 1.088,35 | 1.063,00 | 1.084,24 | 2,75% | 444.797,00 |
| 20.07.2026 | 1.068,00 | 1.087,69 | 1.053,66 | 1.055,23 | -1,09% | 628.538,00 |
| 17.07.2026 | 1.086,17 | 1.091,65 | 1.047,55 | 1.066,82 | -2,63% | 673.273,00 |
| 16.07.2026 | 1.149,87 | 1.150,05 | 1.089,04 | 1.095,58 | -4,87% | 731.844,00 |
| 15.07.2026 | 1.140,00 | 1.153,82 | 1.117,77 | 1.151,66 | 0,87% | 814.732,00 |
| 14.07.2026 | 1.044,81 | 1.143,85 | 1.044,81 | 1.141,74 | 9,03% | 664.192,00 |
| 13.07.2026 | 1.059,27 | 1.061,60 | 1.036,88 | 1.047,14 | -0,86% | 349.430,00 |
| 10.07.2026 | 1.056,16 | 1.067,94 | 1.047,62 | 1.056,18 | 0,04% | 327.777,00 |
| 09.07.2026 | 1.032,50 | 1.063,97 | 1.032,50 | 1.055,80 | 2,64% | 457.276,00 |
| 08.07.2026 | 1.022,00 | 1.039,99 | 1.011,92 | 1.028,66 | -1,26% | 445.767,00 |
| 07.07.2026 | 1.057,93 | 1.065,68 | 1.035,34 | 1.041,83 | -1,25% | 417.975,00 |
| 06.07.2026 | 1.026,20 | 1.055,06 | 1.022,50 | 1.054,98 | 3,36% | 341.806,00 |
| 02.07.2026 | 1.030,98 | 1.039,28 | 1.009,88 | 1.020,73 | 0,11% | 419.743,00 |
| 01.07.2026 | 1.008,50 | 1.033,23 | 1.002,73 | 1.019,63 | 0,77% | 356.729,00 |
| 30.06.2026 | 1.017,71 | 1.026,11 | 1.006,90 | 1.011,86 | -1,02% | 467.242,00 |
| 29.06.2026 | 1.023,47 | 1.028,22 | 1.017,01 | 1.022,25 | 0,32% | 300.093,00 |
| 26.06.2026 | 1.066,00 | 1.066,00 | 1.013,59 | 1.018,96 | -4,28% | 770.107,00 |
| 25.06.2026 | 1.082,40 | 1.105,24 | 1.062,61 | 1.064,51 | -1,09% | 480.216,00 |
| 24.06.2026 | 1.097,99 | 1.097,99 | 1.068,92 | 1.076,29 | -1,77% | 442.735,00 |
| 23.06.2026 | 1.090,45 | 1.103,43 | 1.069,76 | 1.095,71 | -0,96% | 418.622,00 |
| 22.06.2026 | 1.095,02 | 1.115,45 | 1.092,00 | 1.106,33 | 0,66% | 383.590,00 |
| 18.06.2026 | 1.111,63 | 1.125,00 | 1.093,33 | 1.099,07 | 0,01% | 614.655,00 |
| 17.06.2026 | 1.094,65 | 1.121,94 | 1.093,67 | 1.098,96 | 0,80% | 780.971,00 |
| 16.06.2026 | 1.081,52 | 1.097,26 | 1.081,52 | 1.090,20 | 1,26% | 581.835,00 |
| 15.06.2026 | 1.082,06 | 1.094,14 | 1.076,20 | 1.076,65 | 1,38% | 574.751,00 |
| 12.06.2026 | 1.038,32 | 1.073,73 | 1.038,32 | 1.062,03 | 2,54% | 745.105,00 |
| 11.06.2026 | 1.013,30 | 1.036,75 | 1.001,30 | 1.035,68 | 3,50% | 717.212,00 |
| 10.06.2026 | 1.024,00 | 1.036,35 | 1.000,25 | 1.000,61 | -3,10% | 684.877,00 |
| 09.06.2026 | 1.052,00 | 1.064,25 | 1.006,30 | 1.032,65 | -1,26% | 761.673,00 |
| 08.06.2026 | 1.036,51 | 1.063,18 | 1.036,51 | 1.045,78 | 0,62% | 463.815,00 |
| 05.06.2026 | 1.091,57 | 1.097,80 | 1.035,89 | 1.039,35 | -4,88% | 887.064,00 |
| 04.06.2026 | 1.043,79 | 1.095,90 | 1.043,00 | 1.092,63 | 4,58% | 751.453,00 |
| 03.06.2026 | 1.055,32 | 1.057,48 | 1.031,19 | 1.044,81 | -1,96% | 637.858,00 |
| 02.06.2026 | 1.048,06 | 1.073,94 | 1.042,30 | 1.065,66 | 1,65% | 650.279,00 |
| 01.06.2026 | 1.018,36 | 1.051,00 | 1.011,60 | 1.048,41 | 2,36% | 551.231,00 |
| 29.05.2026 | 1.009,33 | 1.027,01 | 1.004,01 | 1.024,28 | 1,57% | 527.485,00 |
| 28.05.2026 | 995,52 | 1.009,98 | 983,86 | 1.008,40 | 1,26% | 432.998,00 |
| 27.05.2026 | 1.000,20 | 1.003,76 | 974,24 | 995,85 | 0,23% | 367.510,00 |
| 26.05.2026 | 1.005,71 | 1.016,55 | 987,39 | 993,61 | -0,29% | 348.465,00 |
| 22.05.2026 | 994,96 | 1.005,36 | 990,69 | 996,51 | 0,80% | 417.609,00 |
| 21.05.2026 | 987,96 | 999,37 | 970,42 | 988,59 | 0,71% | 416.800,00 |
| 20.05.2026 | 935,49 | 982,73 | 935,38 | 981,64 | 5,78% | 434.521,00 |
| 19.05.2026 | 944,01 | 944,59 | 923,81 | 928,00 | -1,87% | 266.708,00 |
| 18.05.2026 | 940,00 | 961,49 | 938,89 | 945,70 | -0,35% | 141.324,00 |
| 15.05.2026 | 962,00 | 964,00 | 942,07 | 949,00 | -2,04% | 293.561,00 |
| 14.05.2026 | 958,20 | 975,62 | 958,20 | 968,80 | 1,41% | 359.959,00 |
| 13.05.2026 | 942,73 | 959,29 | 933,53 | 955,31 | 0,93% | 322.302,00 |
| 12.05.2026 | 941,94 | 948,43 | 921,00 | 946,50 | 0,11% | 331.111,00 |
| 11.05.2026 | 933,50 | 949,63 | 927,10 | 945,44 | 0,93% | 153.292,00 |
| 08.05.2026 | 931,40 | 939,76 | 928,04 | 936,69 | 1,24% | 307.011,00 |
| 07.05.2026 | 940,78 | 944,94 | 922,01 | 925,22 | -1,29% | 320.405,00 |
| 06.05.2026 | 922,53 | 943,98 | 922,50 | 937,34 | 2,01% | 314.036,00 |
| 05.05.2026 | 908,43 | 921,56 | 906,67 | 918,86 | 1,71% | 292.264,00 |
| 04.05.2026 | 911,23 | 924,88 | 899,44 | 903,45 | -2,15% | 143.908,00 |
| 01.05.2026 | 925,06 | 935,33 | 912,24 | 923,31 | -0,05% | 211.414,00 |
| 30.04.2026 | 899,06 | 928,00 | 899,00 | 923,77 | 1,97% | 245.157,00 |
| 29.04.2026 | 925,99 | 929,59 | 899,37 | 905,89 | -2,23% | 270.129,00 |
| 28.04.2026 | 939,00 | 944,81 | 924,28 | 926,55 | -1,22% | 218.521,00 |
| 27.04.2026 | 924,49 | 941,35 | 924,49 | 938,02 | 1,72% | 133.521,00 |
| 24.04.2026 | 930,98 | 933,68 | 919,10 | 922,19 | -0,99% | 77.112,00 |
| 23.04.2026 | 930,54 | 944,10 | 921,02 | 931,37 | -0,36% | 241.178,00 |
| 22.04.2026 | 935,00 | 940,99 | 931,15 | 934,73 | 0,92% | 234.260,00 |
| 21.04.2026 | 943,02 | 952,00 | 922,82 | 926,22 | -1,62% | 298.895,00 |
| 20.04.2026 | 918,74 | 941,78 | 917,99 | 941,47 | 1,64% | 182.216,00 |
| 17.04.2026 | 901,35 | 928,84 | 901,35 | 926,26 | 2,92% | 335.390,00 |
| 16.04.2026 | 902,50 | 907,69 | 895,86 | 899,98 | 0,06% | 307.618,00 |
| 15.04.2026 | 907,00 | 927,72 | 897,16 | 899,47 | -1,11% | 343.684,00 |
| 14.04.2026 | 892,90 | 914,19 | 888,00 | 909,57 | 2,13% | 290.852,00 |