Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 21,85 | 21,85 | 21,70 | 21,70 | -0,46% | 43.268,00 |
| 18.09.2025 | 21,95 | 21,95 | 21,78 | 21,80 | -0,32% | 38.015,00 |
| 17.09.2025 | 22,12 | 22,14 | 21,85 | 21,87 | -0,50% | 73.838,00 |
| 16.09.2025 | 21,92 | 22,08 | 21,86 | 21,98 | 0,59% | 35.950,00 |
| 15.09.2025 | 21,91 | 22,01 | 21,84 | 21,85 | 0,09% | 51.852,00 |
| 12.09.2025 | 21,92 | 21,92 | 21,82 | 21,83 | -0,14% | 35.406,00 |
| 11.09.2025 | 21,94 | 21,95 | 21,82 | 21,86 | 0,14% | 61.747,00 |
| 10.09.2025 | 21,96 | 21,96 | 21,83 | 21,83 | -0,27% | 30.632,00 |
| 09.09.2025 | 22,00 | 22,00 | 21,85 | 21,89 | -0,32% | 29.633,00 |
| 08.09.2025 | 21,95 | 22,08 | 21,91 | 21,96 | 0,27% | 24.674,00 |
| 05.09.2025 | 21,93 | 22,00 | 21,78 | 21,90 | 0,55% | 21.217,00 |
| 04.09.2025 | 21,73 | 21,83 | 21,69 | 21,78 | 0,55% | 30.072,00 |
| 03.09.2025 | 21,75 | 21,83 | 21,60 | 21,66 | -0,22% | 86.795,00 |
| 02.09.2025 | 21,82 | 21,88 | 21,71 | 21,71 | -0,79% | 54.377,00 |
| 29.08.2025 | 21,95 | 21,98 | 21,82 | 21,88 | -0,18% | 61.670,00 |
| 28.08.2025 | 22,11 | 22,11 | 21,90 | 21,92 | -0,18% | 25.203,00 |
| 27.08.2025 | 22,07 | 22,10 | 21,96 | 21,96 | -0,45% | 40.029,00 |
| 26.08.2025 | 22,17 | 22,17 | 22,05 | 22,06 | -0,32% | 26.557,00 |
| 25.08.2025 | 22,24 | 22,32 | 22,07 | 22,13 | -0,23% | 50.768,00 |
| 22.08.2025 | 22,11 | 22,21 | 22,01 | 22,18 | 0,32% | 33.660,00 |
| 21.08.2025 | 22,03 | 22,11 | 21,95 | 22,11 | 0,50% | 58.307,00 |
| 20.08.2025 | 22,00 | 22,10 | 21,93 | 22,00 | 0,18% | 34.354,00 |
| 19.08.2025 | 21,92 | 21,98 | 21,85 | 21,96 | 0,41% | 44.402,00 |
| 18.08.2025 | 21,88 | 21,95 | 21,84 | 21,87 | -0,16% | 29.068,00 |
| 15.08.2025 | 21,95 | 21,95 | 21,75 | 21,91 | 0,07% | 27.555,00 |
| 14.08.2025 | 21,87 | 21,94 | 21,82 | 21,89 | -0,18% | 34.675,00 |
| 13.08.2025 | 21,86 | 21,98 | 21,85 | 21,93 | 0,32% | 26.588,00 |
| 12.08.2025 | 21,82 | 21,94 | 20,40 | 21,86 | -0,09% | 34.380,00 |
| 11.08.2025 | 21,79 | 21,91 | 21,71 | 21,88 | 0,64% | 43.453,00 |
| 08.08.2025 | 21,71 | 21,78 | 20,98 | 21,74 | -0,14% | 34.950,00 |
| 07.08.2025 | 21,90 | 21,92 | 21,63 | 21,77 | -0,23% | 45.627,00 |
| 06.08.2025 | 21,96 | 21,98 | 21,81 | 21,82 | -0,23% | 25.191,00 |
| 05.08.2025 | 21,98 | 21,98 | 21,79 | 21,87 | -0,32% | 28.942,00 |
| 04.08.2025 | 21,83 | 21,95 | 21,77 | 21,94 | 0,97% | 28.055,00 |
| 01.08.2025 | 21,85 | 21,91 | 21,71 | 21,73 | -0,14% | 25.121,00 |
| 31.07.2025 | 21,91 | 21,93 | 21,62 | 21,76 | -0,27% | 77.122,00 |
| 30.07.2025 | 21,85 | 21,94 | 21,73 | 21,82 | -0,37% | 31.489,00 |
| 29.07.2025 | 21,85 | 21,95 | 21,79 | 21,90 | 0,32% | 52.778,00 |
| 28.07.2025 | 21,64 | 21,84 | 21,59 | 21,83 | 0,60% | 68.108,00 |
| 25.07.2025 | 21,79 | 21,82 | 21,66 | 21,70 | -1,36% | 51.505,00 |
| 24.07.2025 | 22,00 | 22,13 | 22,00 | 22,00 | -0,18% | 43.847,00 |
| 23.07.2025 | 22,08 | 22,20 | 22,04 | 22,04 | 0,18% | 37.132,00 |
| 22.07.2025 | 22,00 | 22,18 | 22,00 | 22,00 | -0,27% | 25.966,00 |
| 21.07.2025 | 22,15 | 22,15 | 21,98 | 22,06 | 0,27% | 31.895,00 |
| 18.07.2025 | 22,12 | 22,14 | 21,99 | 22,00 | -0,05% | 15.088,00 |
| 17.07.2025 | 22,00 | 22,05 | 21,88 | 22,01 | 0,36% | 52.464,00 |
| 16.07.2025 | 21,77 | 21,97 | 21,76 | 21,93 | 1,01% | 123.753,00 |