548,500€
-0,76%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2024 | 456,00 | 458,10 | 452,85 | 455,10 | 0,41% | 488,00 |
| 26.08.2024 | 454,05 | 459,95 | 453,25 | 453,25 | 0,27% | 474,00 |
| 23.08.2024 | 449,80 | 455,30 | 447,15 | 452,05 | 0,88% | 168,00 |
| 22.08.2024 | 447,30 | 449,20 | 444,40 | 448,10 | 0,75% | 255,00 |
| 21.08.2024 | 449,15 | 449,25 | 443,65 | 444,75 | -0,51% | 487,00 |
| 20.08.2024 | 454,35 | 457,80 | 447,05 | 447,05 | -1,75% | 255,00 |
| 19.08.2024 | 457,65 | 459,00 | 455,00 | 455,00 | -0,20% | 399,00 |
| 16.08.2024 | 454,05 | 457,15 | 451,75 | 455,90 | 0,13% | 407,00 |
| 15.08.2024 | 455,65 | 462,60 | 452,90 | 455,30 | 0,39% | 831,00 |
| 14.08.2024 | 449,40 | 453,55 | 444,00 | 453,55 | 1,28% | 389,00 |
| 13.08.2024 | 446,20 | 448,85 | 442,95 | 447,80 | 0,63% | 386,00 |
| 12.08.2024 | 450,90 | 452,20 | 444,00 | 445,00 | -0,93% | 489,00 |
| 09.08.2024 | 447,50 | 449,20 | 442,50 | 449,20 | 0,60% | 553,00 |
| 08.08.2024 | 432,95 | 446,50 | 431,00 | 446,50 | 3,20% | 649,00 |
| 07.08.2024 | 434,50 | 447,90 | 431,25 | 432,65 | -0,41% | 1.152,00 |
| 06.08.2024 | 422,35 | 434,45 | 420,75 | 434,45 | 3,76% | 1.185,00 |
| 05.08.2024 | 423,65 | 423,65 | 397,35 | 418,70 | -2,48% | 3.939,00 |
| 02.08.2024 | 458,20 | 460,05 | 429,05 | 429,35 | -7,20% | 1.818,00 |
| 01.08.2024 | 473,35 | 475,00 | 458,60 | 462,65 | -2,50% | 906,00 |
| 31.07.2024 | 465,95 | 475,70 | 465,95 | 474,50 | 1,52% | 838,00 |
| 30.07.2024 | 456,75 | 471,35 | 453,80 | 467,40 | 2,73% | 363,00 |
| 29.07.2024 | 463,75 | 464,95 | 455,00 | 455,00 | -1,19% | 438,00 |
| 26.07.2024 | 455,95 | 464,40 | 453,90 | 460,50 | 1,33% | 1.114,00 |
| 25.07.2024 | 448,55 | 455,90 | 446,05 | 454,45 | 1,39% | 689,00 |
| 24.07.2024 | 450,80 | 455,45 | 448,20 | 448,20 | -1,43% | 903,00 |
| 23.07.2024 | 447,95 | 456,00 | 444,70 | 454,70 | 1,63% | 962,00 |
| 22.07.2024 | 447,00 | 448,95 | 441,70 | 447,40 | 0,46% | 1.163,00 |
| 19.07.2024 | 445,65 | 452,00 | 444,05 | 445,35 | -0,49% | 701,00 |
| 18.07.2024 | 461,95 | 461,95 | 444,45 | 447,55 | -2,64% | 689,00 |
| 17.07.2024 | 463,15 | 465,35 | 457,30 | 459,70 | -0,71% | 872,00 |
| 16.07.2024 | 451,90 | 465,90 | 450,00 | 463,00 | 2,41% | 1.208,00 |
| 15.07.2024 | 443,85 | 452,55 | 436,00 | 452,10 | 2,38% | 1.575,00 |
| 12.07.2024 | 440,50 | 444,20 | 439,00 | 441,60 | 0,31% | 689,00 |
| 11.07.2024 | 440,55 | 443,95 | 438,10 | 440,25 | -0,08% | 527,00 |
| 10.07.2024 | 435,40 | 440,95 | 433,65 | 440,60 | 0,35% | 275,00 |
| 09.07.2024 | 428,70 | 441,30 | 426,60 | 439,05 | 2,27% | 380,00 |
| 08.07.2024 | 429,30 | 438,25 | 426,75 | 429,30 | 0,72% | 322,00 |
| 05.07.2024 | 435,00 | 435,25 | 424,90 | 426,25 | -2,12% | 478,00 |
| 04.07.2024 | 434,35 | 437,90 | 433,40 | 435,50 | 0,39% | 895,00 |
| 03.07.2024 | 431,70 | 435,00 | 431,70 | 433,80 | 0,42% | 941,00 |