Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 20,25 | 20,38 | 20,21 | 20,37 | 0,34% | 35.675,00 |
| 12.02.2026 | 20,27 | 20,30 | 20,17 | 20,30 | 0,00% | 78.805,00 |
| 11.02.2026 | 20,35 | 20,37 | 20,30 | 20,30 | -0,29% | 63.520,00 |
| 10.02.2026 | 20,28 | 20,42 | 20,21 | 20,36 | 0,79% | 66.450,00 |
| 09.02.2026 | 20,20 | 20,28 | 20,20 | 20,20 | 0,05% | 37.256,00 |
| 06.02.2026 | 20,14 | 20,28 | 20,11 | 20,19 | 0,05% | 66.442,00 |
| 05.02.2026 | 20,17 | 20,23 | 20,07 | 20,18 | -0,20% | 45.832,00 |
| 04.02.2026 | 20,13 | 20,25 | 20,04 | 20,22 | 0,35% | 73.028,00 |
| 03.02.2026 | 20,24 | 20,29 | 20,10 | 20,15 | -0,30% | 66.520,00 |
| 02.02.2026 | 20,23 | 20,30 | 20,15 | 20,21 | 0,30% | 44.128,00 |
| 30.01.2026 | 20,17 | 20,26 | 20,15 | 20,15 | -0,30% | 78.357,00 |
| 29.01.2026 | 20,22 | 20,27 | 20,11 | 20,21 | 0,10% | 47.779,00 |
| 28.01.2026 | 20,33 | 20,40 | 20,16 | 20,19 | -0,98% | 45.677,00 |
| 27.01.2026 | 20,31 | 20,39 | 20,29 | 20,39 | 0,15% | 41.726,00 |
| 26.01.2026 | 20,21 | 20,37 | 20,16 | 20,36 | -0,39% | 107.759,00 |
| 23.01.2026 | 20,39 | 20,44 | 20,35 | 20,44 | 0,54% | 51.530,00 |
| 22.01.2026 | 20,30 | 20,40 | 20,30 | 20,33 | -0,10% | 61.568,00 |
| 21.01.2026 | 20,41 | 20,45 | 20,30 | 20,35 | -0,34% | 110.022,00 |
| 20.01.2026 | 20,40 | 20,42 | 20,26 | 20,42 | -0,24% | 70.840,00 |
| 16.01.2026 | 20,45 | 20,50 | 20,40 | 20,47 | 0,15% | 55.068,00 |
| 15.01.2026 | 20,46 | 20,53 | 20,40 | 20,44 | 0,10% | 141.593,00 |
| 14.01.2026 | 20,12 | 20,51 | 20,05 | 20,42 | 1,34% | 98.699,00 |
| 13.01.2026 | 19,95 | 20,15 | 19,86 | 20,15 | 1,15% | 93.765,00 |
| 12.01.2026 | 19,90 | 20,09 | 19,90 | 19,92 | -0,30% | 69.943,00 |
| 09.01.2026 | 20,00 | 20,04 | 19,89 | 19,98 | -0,10% | 84.929,00 |
| 08.01.2026 | 19,97 | 20,04 | 19,92 | 20,00 | 0,00% | 72.654,00 |
| 07.01.2026 | 20,01 | 20,15 | 19,91 | 20,00 | -0,25% | 66.842,00 |
| 06.01.2026 | 19,88 | 20,08 | 19,72 | 20,05 | 0,96% | 104.834,00 |
| 05.01.2026 | 19,69 | 19,86 | 19,60 | 19,86 | 0,78% | 93.265,00 |
| 02.01.2026 | 19,40 | 19,74 | 19,38 | 19,71 | 1,84% | 43.847,00 |
| 31.12.2025 | 19,36 | 19,50 | 19,29 | 19,35 | -0,26% | 276.799,00 |
| 30.12.2025 | 19,25 | 19,41 | 19,24 | 19,40 | 0,88% | 206.428,00 |
| 29.12.2025 | 19,27 | 19,39 | 19,22 | 19,23 | -0,33% | 136.387,00 |
| 26.12.2025 | 19,29 | 19,30 | 19,17 | 19,29 | 0,33% | 103.658,00 |
| 24.12.2025 | 19,20 | 19,31 | 19,18 | 19,23 | 0,16% | 85.702,00 |
| 23.12.2025 | 19,17 | 19,28 | 19,17 | 19,20 | 0,00% | 184.471,00 |
| 22.12.2025 | 19,24 | 19,25 | 19,14 | 19,20 | -0,36% | 177.069,00 |
| 19.12.2025 | 19,22 | 19,35 | 19,21 | 19,27 | 0,31% | 195.076,00 |
| 18.12.2025 | 19,28 | 19,44 | 19,21 | 19,21 | -0,31% | 153.528,00 |
| 17.12.2025 | 19,38 | 19,45 | 19,27 | 19,27 | -0,67% | 97.270,00 |
| 16.12.2025 | 19,35 | 19,55 | 19,30 | 19,40 | 0,00% | 198.094,00 |
| 15.12.2025 | 19,45 | 19,45 | 19,31 | 19,40 | -0,10% | 109.744,00 |
| 12.12.2025 | 19,69 | 19,79 | 19,42 | 19,42 | -1,52% | 126.083,00 |
| 11.12.2025 | 19,88 | 19,88 | 19,60 | 19,72 | -0,80% | 143.148,00 |
| 10.12.2025 | 19,81 | 19,90 | 19,71 | 19,88 | 0,15% | 116.544,00 |
| 09.12.2025 | 19,82 | 19,94 | 19,80 | 19,85 | 0,15% | 109.502,00 |
| 08.12.2025 | 19,68 | 19,83 | 19,54 | 19,82 | 0,61% | 138.698,00 |
| 05.12.2025 | 19,70 | 19,81 | 19,58 | 19,70 | 0,15% | 114.293,00 |
| 04.12.2025 | 19,77 | 19,84 | 19,60 | 19,67 | -0,91% | 177.108,00 |
| 03.12.2025 | 19,50 | 19,86 | 19,48 | 19,85 | 1,95% | 156.150,00 |
| 02.12.2025 | 19,50 | 19,62 | 19,45 | 19,47 | -0,15% | 143.320,00 |
| 01.12.2025 | 19,25 | 19,52 | 19,25 | 19,50 | 0,26% | 147.195,00 |
| 28.11.2025 | 19,33 | 19,45 | 19,25 | 19,45 | 0,78% | 105.902,00 |
| 26.11.2025 | 19,31 | 19,48 | 19,22 | 19,30 | 0,10% | 149.833,00 |
| 25.11.2025 | 19,42 | 19,54 | 19,23 | 19,28 | -1,23% | 116.047,00 |
| 24.11.2025 | 19,45 | 19,74 | 19,40 | 19,52 | 0,15% | 85.879,00 |
| 21.11.2025 | 19,20 | 19,54 | 18,96 | 19,49 | 1,14% | 148.842,00 |
| 20.11.2025 | 19,71 | 19,71 | 19,27 | 19,27 | -1,83% | 104.481,00 |
| 19.11.2025 | 19,90 | 19,95 | 19,62 | 19,63 | -1,55% | 57.119,00 |
| 18.11.2025 | 19,95 | 20,05 | 19,84 | 19,94 | -0,25% | 72.672,00 |
| 17.11.2025 | 20,20 | 20,32 | 19,87 | 19,99 | -1,09% | 86.528,00 |
| 14.11.2025 | 20,19 | 20,29 | 20,07 | 20,21 | 0,10% | 72.662,00 |
| 13.11.2025 | 20,44 | 20,44 | 20,16 | 20,19 | -1,37% | 91.267,00 |
| 12.11.2025 | 20,77 | 20,81 | 20,34 | 20,47 | -1,40% | 162.724,00 |
| 11.11.2025 | 20,96 | 21,05 | 20,73 | 20,76 | -1,10% | 76.372,00 |
| 10.11.2025 | 21,05 | 21,20 | 20,95 | 20,99 | 0,33% | 93.617,00 |
| 07.11.2025 | 20,84 | 20,98 | 20,76 | 20,92 | 0,58% | 50.647,00 |
| 06.11.2025 | 20,93 | 20,93 | 20,74 | 20,80 | -0,24% | 32.731,00 |
| 05.11.2025 | 20,81 | 20,97 | 20,74 | 20,85 | 0,24% | 63.677,00 |
| 04.11.2025 | 20,60 | 20,94 | 20,59 | 20,80 | 0,46% | 89.038,00 |
| 03.11.2025 | 20,85 | 20,88 | 20,67 | 20,71 | -0,36% | 69.093,00 |
| 31.10.2025 | 20,72 | 20,83 | 20,58 | 20,78 | 0,34% | 115.114,00 |
| 30.10.2025 | 20,85 | 21,03 | 20,71 | 20,71 | -1,43% | 72.103,00 |
| 29.10.2025 | 21,13 | 21,18 | 20,93 | 21,01 | -0,28% | 52.926,00 |
| 28.10.2025 | 21,18 | 21,30 | 21,05 | 21,07 | -0,66% | 40.810,00 |
| 27.10.2025 | 21,30 | 21,40 | 21,17 | 21,21 | 0,19% | 53.043,00 |
| 24.10.2025 | 21,34 | 21,34 | 21,15 | 21,17 | -1,63% | 71.877,00 |
| 23.10.2025 | 21,59 | 21,61 | 21,49 | 21,52 | -0,05% | 38.027,00 |
| 22.10.2025 | 21,60 | 21,63 | 21,42 | 21,53 | -0,32% | 47.434,00 |
| 21.10.2025 | 21,55 | 21,68 | 21,46 | 21,60 | 0,33% | 32.411,00 |
| 20.10.2025 | 21,29 | 21,55 | 21,29 | 21,53 | 1,13% | 42.730,00 |
| 17.10.2025 | 21,32 | 21,37 | 21,26 | 21,29 | -0,09% | 47.630,00 |
| 16.10.2025 | 21,42 | 21,48 | 21,31 | 21,31 | -0,23% | 52.586,00 |
| 15.10.2025 | 21,40 | 21,48 | 21,27 | 21,36 | 0,47% | 48.335,00 |
| 14.10.2025 | 21,47 | 21,53 | 21,21 | 21,26 | -1,01% | 72.348,00 |
| 13.10.2025 | 21,45 | 21,53 | 21,30 | 21,48 | 0,50% | 64.420,00 |
| 10.10.2025 | 21,68 | 21,80 | 21,29 | 21,37 | -1,43% | 34.341,00 |
| 09.10.2025 | 21,88 | 21,89 | 21,59 | 21,68 | -0,78% | 43.641,00 |
| 08.10.2025 | 21,82 | 21,91 | 21,73 | 21,85 | 0,23% | 45.959,00 |
| 07.10.2025 | 21,86 | 21,88 | 21,71 | 21,80 | -0,05% | 29.180,00 |
| 06.10.2025 | 21,76 | 21,83 | 21,66 | 21,81 | 0,39% | 45.761,00 |
| 02.10.2025 | 21,55 | 21,78 | 21,36 | 21,73 | 1,28% | 47.844,00 |
| 01.10.2025 | 21,12 | 21,58 | 21,12 | 21,45 | 1,61% | 69.605,00 |
| 30.09.2025 | 21,11 | 21,14 | 20,84 | 21,11 | 0,19% | 161.755,00 |
| 29.09.2025 | 21,30 | 21,30 | 21,06 | 21,07 | -0,85% | 61.445,00 |
| 26.09.2025 | 21,36 | 21,44 | 21,24 | 21,25 | -0,51% | 42.156,00 |
| 25.09.2025 | 21,72 | 21,72 | 21,36 | 21,36 | -1,49% | 65.452,00 |
| 24.09.2025 | 21,60 | 21,75 | 21,55 | 21,68 | 0,16% | 33.894,00 |
| 23.09.2025 | 21,67 | 21,75 | 21,57 | 21,65 | -0,09% | 17.431,00 |
| 22.09.2025 | 21,70 | 21,75 | 21,61 | 21,67 | -0,14% | 52.979,00 |