505,100€
0,66%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 497,65 | 504,20 | 489,30 | 503,80 | 0,40% | 2.566,00 |
| 28.03.2025 | 516,90 | 519,30 | 496,75 | 501,80 | -3,26% | 1.830,00 |
| 27.03.2025 | 530,90 | 534,00 | 513,20 | 518,70 | -2,43% | 803,00 |
| 26.03.2025 | 543,60 | 548,00 | 531,60 | 531,60 | -2,24% | 1.050,00 |
| 25.03.2025 | 537,90 | 543,80 | 535,40 | 543,80 | 1,10% | 893,00 |
| 24.03.2025 | 524,70 | 539,20 | 524,20 | 537,90 | 3,07% | 1.266,00 |
| 21.03.2025 | 519,60 | 523,90 | 510,00 | 521,90 | 0,48% | 1.069,00 |
| 20.03.2025 | 514,50 | 524,30 | 510,90 | 519,40 | 1,27% | 1.189,00 |
| 19.03.2025 | 504,30 | 517,00 | 499,70 | 512,90 | 1,87% | 992,00 |
| 18.03.2025 | 505,00 | 507,00 | 499,70 | 503,50 | -0,49% | 908,00 |
| 17.03.2025 | 494,40 | 509,40 | 493,15 | 506,00 | 1,86% | 1.337,00 |
| 14.03.2025 | 487,50 | 498,80 | 485,00 | 496,75 | 2,42% | 1.092,00 |
| 13.03.2025 | 491,30 | 496,60 | 479,05 | 485,00 | -1,25% | 1.452,00 |
| 12.03.2025 | 489,70 | 500,00 | 486,35 | 491,15 | 0,74% | 1.878,00 |
| 11.03.2025 | 489,00 | 492,95 | 480,05 | 487,55 | -0,62% | 2.392,00 |
| 10.03.2025 | 510,00 | 514,30 | 483,15 | 490,60 | -4,81% | 4.595,00 |
| 07.03.2025 | 524,20 | 528,70 | 503,10 | 515,40 | -1,72% | 1.978,00 |
| 06.03.2025 | 550,10 | 550,10 | 523,80 | 524,40 | -4,76% | 2.400,00 |
| 05.03.2025 | 549,30 | 552,90 | 536,70 | 550,60 | 0,58% | 1.482,00 |
| 04.03.2025 | 575,70 | 578,80 | 539,30 | 547,40 | -5,00% | 2.853,00 |
| 03.03.2025 | 596,20 | 602,90 | 573,20 | 576,20 | -3,97% | 1.693,00 |
| 28.02.2025 | 581,10 | 601,00 | 580,70 | 600,00 | 2,81% | 971,00 |
| 27.02.2025 | 588,90 | 600,00 | 583,60 | 583,60 | -1,08% | 700,00 |
| 26.02.2025 | 584,00 | 593,70 | 584,00 | 590,00 | 0,77% | 744,00 |
| 25.02.2025 | 600,00 | 603,30 | 576,60 | 585,50 | -2,95% | 2.115,00 |
| 24.02.2025 | 600,00 | 609,50 | 588,40 | 603,30 | 0,75% | 2.255,00 |
| 21.02.2025 | 611,40 | 619,50 | 596,40 | 598,80 | -2,24% | 816,00 |
| 20.02.2025 | 641,40 | 641,40 | 602,70 | 612,50 | -4,40% | 1.419,00 |
| 19.02.2025 | 642,00 | 645,90 | 637,70 | 640,70 | -0,20% | 1.211,00 |
| 18.02.2025 | 632,80 | 642,00 | 631,20 | 642,00 | 1,65% | 739,00 |
| 17.02.2025 | 629,50 | 634,30 | 628,20 | 631,60 | 0,19% | 1.190,00 |
| 14.02.2025 | 620,10 | 631,50 | 615,10 | 630,40 | 1,50% | 629,00 |
| 13.02.2025 | 621,70 | 632,90 | 616,30 | 621,10 | -0,51% | 1.197,00 |
| 12.02.2025 | 626,40 | 627,00 | 618,10 | 624,30 | -0,32% | 1.330,00 |
| 11.02.2025 | 627,50 | 632,00 | 622,30 | 626,30 | -0,87% | 781,00 |
| 10.02.2025 | 640,20 | 641,90 | 625,30 | 631,80 | -0,82% | 1.614,00 |
| 07.02.2025 | 636,00 | 640,00 | 631,60 | 637,00 | 0,71% | 1.907,00 |
| 06.02.2025 | 624,30 | 634,90 | 620,70 | 632,50 | 1,77% | 1.415,00 |
| 05.02.2025 | 606,10 | 621,50 | 602,40 | 621,50 | 1,89% | 1.170,00 |
| 04.02.2025 | 619,20 | 619,20 | 607,80 | 610,00 | -1,45% | 2.926,00 |
| 03.02.2025 | 612,00 | 620,50 | 606,50 | 619,00 | 0,44% | 1.760,00 |
| 31.01.2025 | 621,30 | 630,00 | 614,30 | 616,30 | -0,87% | 1.152,00 |
| 30.01.2025 | 617,70 | 623,60 | 614,10 | 621,70 | 1,04% | 1.146,00 |
| 29.01.2025 | 609,10 | 621,70 | 609,10 | 615,30 | 0,54% | 1.319,00 |
| 28.01.2025 | 602,50 | 612,30 | 602,50 | 612,00 | 1,56% | 953,00 |
| 27.01.2025 | 605,80 | 606,90 | 593,70 | 602,60 | -0,81% | 1.648,00 |
| 24.01.2025 | 611,90 | 612,10 | 601,00 | 607,50 | -1,01% | 1.240,00 |
| 23.01.2025 | 606,00 | 619,00 | 606,00 | 613,70 | 1,00% | 947,00 |
| 22.01.2025 | 607,70 | 611,90 | 604,10 | 607,60 | -0,46% | 2.010,00 |
| 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 |