609,200€
-0,94%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 609,90 | 612,80 | 585,70 | 610,40 | -0,75% | 2.224,00 |
| 20.01.2025 | 611,90 | 617,00 | 610,10 | 615,00 | 0,84% | 3.841,00 |
| 17.01.2025 | 598,60 | 609,90 | 595,30 | 609,90 | 2,62% | 2.276,00 |
| 16.01.2025 | 588,10 | 598,70 | 587,10 | 594,30 | 1,09% | 1.938,00 |
| 15.01.2025 | 562,10 | 590,00 | 556,00 | 587,90 | 6,14% | 4.254,00 |
| 14.01.2025 | 547,80 | 557,10 | 547,80 | 553,90 | 0,33% | 1.713,00 |
| 13.01.2025 | 545,40 | 554,90 | 541,80 | 552,10 | 0,58% | 930,00 |
| 10.01.2025 | 563,60 | 564,70 | 545,80 | 548,90 | -2,76% | 1.138,00 |
| 09.01.2025 | 562,90 | 565,60 | 560,60 | 564,50 | 0,93% | 481,00 |
| 08.01.2025 | 559,90 | 567,30 | 557,20 | 559,30 | 0,18% | 944,00 |
| 07.01.2025 | 562,20 | 568,00 | 550,00 | 558,30 | -0,75% | 885,00 |
| 06.01.2025 | 561,30 | 570,00 | 556,00 | 562,50 | 0,32% | 1.069,00 |
| 03.01.2025 | 562,30 | 565,40 | 555,50 | 560,70 | -0,05% | 1.021,00 |
| 02.01.2025 | 552,10 | 567,40 | 552,10 | 561,00 | 2,94% | 969,00 |
| 30.12.2024 | 549,10 | 552,20 | 545,00 | 545,00 | -1,09% | 674,00 |
| 27.12.2024 | 559,50 | 560,00 | 549,00 | 551,00 | 0,64% | 1.717,00 |
| 23.12.2024 | 545,10 | 548,30 | 541,10 | 547,50 | 0,42% | 1.053,00 |
| 20.12.2024 | 535,30 | 548,90 | 526,40 | 545,20 | 1,47% | 1.637,00 |
| 19.12.2024 | 536,90 | 544,10 | 530,30 | 537,30 | 1,11% | 1.634,00 |
| 18.12.2024 | 546,60 | 553,60 | 525,30 | 531,40 | -3,40% | 1.837,00 |
| 17.12.2024 | 554,90 | 559,20 | 545,10 | 550,10 | -1,61% | 1.404,00 |
| 16.12.2024 | 555,90 | 560,50 | 550,70 | 559,10 | 0,23% | 1.255,00 |
| 13.12.2024 | 567,20 | 567,90 | 557,80 | 557,80 | -1,15% | 842,00 |
| 12.12.2024 | 560,50 | 566,90 | 559,80 | 564,30 | 0,09% | 800,00 |
| 11.12.2024 | 555,70 | 563,80 | 555,00 | 563,80 | 1,09% | 719,00 |
| 10.12.2024 | 563,10 | 568,60 | 556,60 | 557,70 | -1,38% | 979,00 |
| 09.12.2024 | 566,40 | 570,30 | 560,60 | 565,50 | -0,02% | 807,00 |
| 06.12.2024 | 562,20 | 568,70 | 562,10 | 565,60 | 0,12% | 1.165,00 |
| 05.12.2024 | 567,70 | 572,90 | 563,80 | 564,90 | -1,03% | 561,00 |
| 04.12.2024 | 572,60 | 578,30 | 567,30 | 570,80 | -0,31% | 1.844,00 |
| 03.12.2024 | 574,80 | 580,00 | 569,70 | 572,60 | -0,24% | 1.574,00 |
| 02.12.2024 | 575,20 | 582,40 | 574,00 | 574,00 | -0,43% | 804,00 |
| 29.11.2024 | 581,80 | 581,80 | 573,40 | 576,50 | -1,11% | 1.821,00 |
| 28.11.2024 | 576,40 | 584,70 | 572,70 | 583,00 | 1,76% | 1.104,00 |
| 27.11.2024 | 579,80 | 580,00 | 571,20 | 572,90 | -1,19% | 1.184,00 |
| 26.11.2024 | 574,30 | 579,80 | 568,00 | 579,80 | 0,71% | 603,00 |
| 25.11.2024 | 581,10 | 583,50 | 573,00 | 575,70 | -0,76% | 2.151,00 |
| 22.11.2024 | 571,30 | 580,20 | 567,00 | 580,10 | 1,77% | 2.611,00 |
| 21.11.2024 | 553,50 | 572,90 | 548,00 | 570,00 | 3,79% | 1.119,00 |
| 20.11.2024 | 549,30 | 557,30 | 549,20 | 549,20 | 0,04% | 624,00 |
| 19.11.2024 | 556,90 | 560,70 | 545,50 | 549,00 | -0,67% | 1.567,00 |
| 18.11.2024 | 566,80 | 566,80 | 552,70 | 552,70 | -2,26% | 1.220,00 |
| 15.11.2024 | 557,40 | 565,50 | 550,50 | 565,50 | 1,09% | 1.254,00 |
| 14.11.2024 | 563,90 | 572,30 | 556,80 | 559,40 | -0,69% | 2.142,00 |
| 13.11.2024 | 557,70 | 571,60 | 555,60 | 563,30 | 1,22% | 1.427,00 |
| 12.11.2024 | 567,70 | 577,00 | 556,50 | 556,50 | -1,68% | 2.267,00 |
| 11.11.2024 | 552,30 | 570,00 | 549,10 | 566,00 | 2,59% | 2.623,00 |
| 08.11.2024 | 542,20 | 556,20 | 539,00 | 551,70 | 1,81% | 2.758,00 |
| 07.11.2024 | 557,30 | 557,40 | 539,10 | 541,90 | -2,76% | 3.140,00 |
| 06.11.2024 | 501,50 | 557,80 | 501,50 | 557,30 | 15,69% | 5.906,00 |
| 05.11.2024 | 472,30 | 481,95 | 467,80 | 481,70 | 2,41% | 455,00 |
| 04.11.2024 | 478,05 | 479,40 | 468,90 | 470,35 | -2,39% | 902,00 |
| 01.11.2024 | 476,70 | 485,10 | 475,35 | 481,85 | 0,99% | 455,00 |
| 31.10.2024 | 481,75 | 484,00 | 474,20 | 477,15 | -1,27% | 524,00 |
| 30.10.2024 | 484,80 | 488,55 | 481,30 | 483,30 | -0,24% | 1.155,00 |
| 29.10.2024 | 484,35 | 488,10 | 482,60 | 484,45 | -0,07% | 1.320,00 |
| 28.10.2024 | 478,50 | 484,80 | 474,15 | 484,80 | 1,93% | 1.106,00 |
| 25.10.2024 | 484,95 | 488,10 | 473,90 | 475,60 | -1,75% | 420,00 |
| 24.10.2024 | 477,05 | 485,10 | 477,05 | 484,05 | 0,99% | 939,00 |
| 23.10.2024 | 476,55 | 482,65 | 476,55 | 479,30 | -0,32% | 944,00 |
| 22.10.2024 | 475,75 | 481,10 | 475,30 | 480,85 | 0,54% | 636,00 |
| 21.10.2024 | 487,90 | 488,45 | 478,00 | 478,25 | -1,70% | 725,00 |
| 18.10.2024 | 486,35 | 491,45 | 486,05 | 486,50 | -0,97% | 410,00 |
| 17.10.2024 | 490,00 | 494,05 | 486,35 | 491,25 | 0,62% | 1.087,00 |
| 16.10.2024 | 480,75 | 492,60 | 477,80 | 488,20 | 1,50% | 1.208,00 |
| 15.10.2024 | 480,10 | 497,40 | 474,00 | 481,00 | 0,52% | 2.892,00 |
| 14.10.2024 | 474,75 | 479,00 | 471,05 | 478,50 | 1,43% | 1.061,00 |
| 11.10.2024 | 459,10 | 472,80 | 458,45 | 471,75 | 2,71% | 1.105,00 |
| 10.10.2024 | 462,75 | 462,90 | 457,00 | 459,30 | -0,81% | 1.393,00 |
| 09.10.2024 | 453,10 | 463,05 | 450,20 | 463,05 | 2,44% | 269,00 |
| 08.10.2024 | 450,90 | 454,50 | 448,40 | 452,00 | 0,09% | 652,00 |
| 07.10.2024 | 451,00 | 453,20 | 447,45 | 451,60 | -0,18% | 372,00 |
| 04.10.2024 | 439,95 | 452,40 | 439,95 | 452,40 | 2,59% | 357,00 |
| 03.10.2024 | 446,05 | 446,60 | 440,00 | 441,00 | -0,90% | 185,00 |
| 02.10.2024 | 442,70 | 447,15 | 440,20 | 445,00 | 0,09% | 404,00 |
| 01.10.2024 | 445,30 | 448,25 | 438,00 | 444,60 | 0,59% | 383,00 |
| 30.09.2024 | 447,45 | 447,45 | 439,00 | 442,00 | -1,07% | 351,00 |
| 27.09.2024 | 447,30 | 451,15 | 443,80 | 446,80 | 0,55% | 447,00 |
| 26.09.2024 | 443,90 | 445,30 | 440,50 | 444,35 | 0,60% | 394,00 |
| 25.09.2024 | 444,15 | 448,50 | 441,15 | 441,70 | -0,70% | 433,00 |
| 24.09.2024 | 448,55 | 449,95 | 444,80 | 444,80 | -0,31% | 487,00 |
| 23.09.2024 | 446,00 | 450,05 | 445,20 | 446,20 | -0,01% | 315,00 |
| 20.09.2024 | 449,65 | 452,35 | 445,90 | 446,25 | -1,28% | 850,00 |
| 19.09.2024 | 437,70 | 452,30 | 437,40 | 452,05 | 3,50% | 697,00 |
| 18.09.2024 | 437,80 | 439,65 | 433,65 | 436,75 | 0,40% | 417,00 |
| 17.09.2024 | 434,45 | 440,90 | 434,45 | 435,00 | 0,01% | 400,00 |
| 16.09.2024 | 433,00 | 437,50 | 430,20 | 434,95 | 0,05% | 470,00 |
| 13.09.2024 | 426,50 | 434,75 | 426,05 | 434,75 | 1,96% | 719,00 |
| 12.09.2024 | 430,10 | 435,00 | 425,25 | 426,40 | -0,08% | 873,00 |
| 11.09.2024 | 419,30 | 426,75 | 415,30 | 426,75 | 0,97% | 1.000,00 |
| 10.09.2024 | 440,80 | 443,50 | 418,85 | 422,65 | -4,96% | 1.835,00 |
| 09.09.2024 | 435,75 | 447,60 | 435,00 | 444,70 | 3,01% | 364,00 |
| 06.09.2024 | 437,80 | 447,15 | 430,90 | 431,70 | -1,74% | 817,00 |
| 05.09.2024 | 443,90 | 446,50 | 436,25 | 439,35 | -0,58% | 937,00 |
| 04.09.2024 | 440,10 | 447,75 | 438,35 | 441,90 | 0,47% | 551,00 |
| 03.09.2024 | 460,30 | 462,10 | 439,85 | 439,85 | -4,76% | 447,00 |
| 02.09.2024 | 461,90 | 461,90 | 459,40 | 461,85 | -0,15% | 198,00 |
| 30.08.2024 | 459,70 | 462,55 | 456,80 | 462,55 | 0,65% | 229,00 |
| 29.08.2024 | 453,55 | 462,25 | 451,25 | 459,55 | 1,87% | 679,00 |
| 28.08.2024 | 456,50 | 457,30 | 449,15 | 451,10 | -0,88% | 667,00 |