620,500€
0,88%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 612,50 | 621,90 | 611,10 | 621,90 | 1,11% | 618,00 |
| 24.07.2025 | 609,00 | 616,10 | 606,90 | 615,10 | 0,84% | 1.141,00 |
| 23.07.2025 | 598,20 | 610,00 | 597,50 | 610,00 | 1,99% | 519,00 |
| 22.07.2025 | 602,40 | 606,00 | 592,40 | 598,10 | -0,91% | 422,00 |
| 21.07.2025 | 608,20 | 611,70 | 603,60 | 603,60 | -0,76% | 639,00 |
| 18.07.2025 | 607,70 | 611,20 | 599,40 | 608,20 | -0,10% | 416,00 |
| 17.07.2025 | 610,70 | 619,00 | 606,90 | 608,80 | 0,35% | 1.759,00 |
| 16.07.2025 | 601,00 | 615,00 | 592,70 | 606,70 | -0,07% | 1.165,00 |
| 15.07.2025 | 611,80 | 614,90 | 604,10 | 607,10 | -0,77% | 770,00 |
| 14.07.2025 | 600,90 | 611,80 | 596,10 | 611,80 | 1,68% | 1.413,00 |
| 11.07.2025 | 606,80 | 607,90 | 599,40 | 601,70 | -0,86% | 772,00 |
| 10.07.2025 | 593,50 | 607,60 | 590,00 | 606,90 | 2,00% | 1.410,00 |
| 09.07.2025 | 592,30 | 600,20 | 592,30 | 595,00 | 0,05% | 844,00 |
| 08.07.2025 | 603,70 | 606,70 | 594,40 | 594,70 | -1,36% | 1.227,00 |
| 07.07.2025 | 613,60 | 619,70 | 602,70 | 602,90 | -1,57% | 1.197,00 |
| 04.07.2025 | 611,10 | 615,70 | 611,10 | 612,50 | -0,31% | 750,00 |
| 03.07.2025 | 606,20 | 617,60 | 605,70 | 614,40 | 1,20% | 874,00 |
| 02.07.2025 | 602,80 | 609,90 | 599,80 | 607,10 | 1,15% | 757,00 |
| 01.07.2025 | 599,10 | 603,00 | 596,00 | 600,20 | 0,00% | 925,00 |
| 30.06.2025 | 605,40 | 613,20 | 599,70 | 600,20 | 2,02% | 1.664,00 |
| 27.06.2025 | 589,20 | 592,70 | 584,70 | 588,30 | -0,10% | 893,00 |
| 26.06.2025 | 572,60 | 588,90 | 571,70 | 588,90 | 3,23% | 1.106,00 |
| 25.06.2025 | 572,20 | 574,30 | 569,00 | 570,50 | 0,09% | 449,00 |
| 24.06.2025 | 561,30 | 570,90 | 560,60 | 570,00 | 2,54% | 926,00 |
| 23.06.2025 | 557,40 | 562,10 | 548,00 | 555,90 | -0,20% | 766,00 |
| 20.06.2025 | 546,30 | 557,40 | 546,20 | 557,00 | 1,46% | 898,00 |
| 19.06.2025 | 550,80 | 551,20 | 543,00 | 549,00 | -1,08% | 325,00 |
| 18.06.2025 | 541,70 | 555,00 | 541,70 | 555,00 | 1,91% | 904,00 |
| 17.06.2025 | 539,10 | 547,00 | 536,90 | 544,60 | 0,31% | 353,00 |
| 16.06.2025 | 530,20 | 546,10 | 530,20 | 542,90 | 2,41% | 641,00 |
| 13.06.2025 | 531,10 | 536,90 | 526,90 | 530,10 | -1,96% | 838,00 |
| 12.06.2025 | 538,50 | 542,50 | 531,60 | 540,70 | -0,37% | 541,00 |
| 11.06.2025 | 535,50 | 548,10 | 535,40 | 542,70 | 1,02% | 456,00 |
| 10.06.2025 | 533,90 | 540,80 | 533,50 | 537,20 | -0,11% | 629,00 |
| 09.06.2025 | 535,30 | 543,30 | 533,60 | 537,80 | -0,22% | 375,00 |
| 06.06.2025 | 530,10 | 544,60 | 530,10 | 539,00 | 1,54% | 423,00 |
| 05.06.2025 | 523,40 | 532,40 | 519,30 | 530,80 | 0,97% | 725,00 |
| 04.06.2025 | 529,90 | 532,80 | 523,60 | 525,70 | -1,05% | 419,00 |
| 03.06.2025 | 520,40 | 532,80 | 520,00 | 531,30 | 1,41% | 313,00 |
| 02.06.2025 | 526,20 | 527,90 | 518,40 | 523,90 | -0,96% | 866,00 |
| 30.05.2025 | 531,00 | 536,60 | 524,00 | 529,00 | -0,21% | 786,00 |
| 29.05.2025 | 551,00 | 553,00 | 525,50 | 530,10 | -1,65% | 591,00 |
| 28.05.2025 | 544,60 | 545,50 | 539,00 | 539,00 | -0,77% | 917,00 |
| 27.05.2025 | 536,40 | 544,80 | 529,00 | 543,20 | 0,50% | 428,00 |
| 26.05.2025 | 529,10 | 541,00 | 528,30 | 540,50 | 2,29% | 563,00 |
| 23.05.2025 | 529,60 | 538,40 | 509,90 | 528,40 | -0,66% | 1.335,00 |
| 22.05.2025 | 523,10 | 533,10 | 520,70 | 531,90 | 1,16% | 1.333,00 |
| 21.05.2025 | 538,00 | 538,00 | 523,00 | 525,80 | -2,25% | 1.423,00 |
| 20.05.2025 | 545,00 | 546,60 | 534,50 | 537,90 | -1,16% | 693,00 |
| 19.05.2025 | 548,60 | 550,30 | 532,20 | 544,20 | -2,14% | 947,00 |
| 16.05.2025 | 551,00 | 557,50 | 547,40 | 556,10 | 0,40% | 1.263,00 |
| 15.05.2025 | 544,60 | 553,90 | 541,50 | 553,90 | 0,65% | 750,00 |
| 14.05.2025 | 541,80 | 550,30 | 535,00 | 550,30 | 1,57% | 1.246,00 |
| 13.05.2025 | 531,90 | 543,70 | 529,00 | 541,80 | 1,38% | 1.073,00 |
| 12.05.2025 | 513,90 | 540,30 | 511,00 | 534,40 | 5,74% | 1.814,00 |
| 09.05.2025 | 505,30 | 507,20 | 500,00 | 505,40 | 0,10% | 602,00 |
| 08.05.2025 | 490,25 | 509,40 | 490,15 | 504,90 | 2,94% | 1.426,00 |
| 07.05.2025 | 485,25 | 491,00 | 483,70 | 490,50 | 1,08% | 417,00 |
| 06.05.2025 | 494,30 | 494,30 | 482,40 | 485,25 | -1,89% | 483,00 |
| 05.05.2025 | 496,90 | 500,90 | 492,00 | 494,60 | -1,61% | 942,00 |
| 02.05.2025 | 489,45 | 503,90 | 489,45 | 502,70 | 3,86% | 1.909,00 |
| 30.04.2025 | 482,50 | 484,85 | 468,00 | 484,00 | 0,06% | 1.181,00 |
| 29.04.2025 | 481,75 | 483,75 | 475,30 | 483,70 | 0,69% | 837,00 |
| 28.04.2025 | 477,60 | 485,60 | 475,95 | 480,40 | 0,36% | 689,00 |
| 25.04.2025 | 484,65 | 486,30 | 475,95 | 478,70 | -0,38% | 1.244,00 |
| 24.04.2025 | 467,35 | 480,55 | 460,10 | 480,55 | 2,76% | 1.295,00 |
| 23.04.2025 | 470,40 | 484,10 | 462,85 | 467,65 | 2,78% | 1.220,00 |
| 22.04.2025 | 438,00 | 455,90 | 434,05 | 455,00 | 1,12% | 1.388,00 |
| 17.04.2025 | 443,90 | 453,45 | 438,00 | 449,95 | 3,37% | 1.479,00 |
| 16.04.2025 | 443,10 | 448,10 | 431,45 | 435,30 | -3,36% | 2.570,00 |
| 15.04.2025 | 442,85 | 459,65 | 439,80 | 450,45 | 1,40% | 2.304,00 |
| 14.04.2025 | 450,00 | 458,00 | 437,05 | 444,25 | 1,06% | 5.023,00 |
| 11.04.2025 | 432,20 | 441,70 | 422,55 | 439,60 | 1,09% | 2.088,00 |
| 10.04.2025 | 479,00 | 479,00 | 425,30 | 434,85 | -8,52% | 2.257,00 |
| 09.04.2025 | 402,50 | 476,35 | 402,50 | 475,35 | 13,14% | 2.850,00 |
| 08.04.2025 | 437,25 | 449,95 | 414,80 | 420,15 | -0,87% | 3.755,00 |
| 07.04.2025 | 425,00 | 447,35 | 385,05 | 423,85 | -1,19% | 6.751,00 |
| 04.04.2025 | 454,40 | 462,00 | 419,30 | 428,95 | -7,57% | 4.481,00 |
| 03.04.2025 | 481,45 | 509,00 | 460,00 | 464,10 | -10,68% | 3.462,00 |
| 02.04.2025 | 510,20 | 522,10 | 499,60 | 519,60 | 2,34% | 855,00 |
| 01.04.2025 | 504,70 | 509,40 | 495,00 | 507,70 | 0,77% | 960,00 |
| 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 |