Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2025 | 21,83 | 21,95 | 21,71 | 21,71 | -0,37% | 49.769,00 |
| 14.07.2025 | 21,93 | 21,95 | 21,75 | 21,79 | -0,27% | 72.005,00 |
| 11.07.2025 | 21,93 | 22,00 | 21,82 | 21,85 | -0,59% | 27.417,00 |
| 10.07.2025 | 21,74 | 22,07 | 21,74 | 21,98 | 0,69% | 57.750,00 |
| 09.07.2025 | 21,70 | 21,83 | 21,70 | 21,83 | 0,78% | 66.925,00 |
| 08.07.2025 | 21,52 | 21,67 | 21,44 | 21,66 | 0,84% | 52.845,00 |
| 07.07.2025 | 21,50 | 21,60 | 21,42 | 21,48 | -0,19% | 39.743,00 |
| 03.07.2025 | 21,45 | 21,58 | 21,40 | 21,52 | 0,09% | 50.394,00 |
| 02.07.2025 | 21,36 | 21,50 | 21,32 | 21,50 | 0,47% | 68.064,00 |
| 01.07.2025 | 21,22 | 21,40 | 21,22 | 21,40 | 1,13% | 88.524,00 |
| 30.06.2025 | 21,36 | 21,36 | 21,04 | 21,16 | -0,94% | 548.502,00 |
| 27.06.2025 | 21,34 | 21,43 | 21,24 | 21,36 | 0,14% | 107.380,00 |
| 26.06.2025 | 21,28 | 21,36 | 21,25 | 21,33 | 0,47% | 31.605,00 |
| 25.06.2025 | 21,35 | 21,38 | 21,23 | 21,23 | -0,38% | 60.102,00 |
| 24.06.2025 | 21,24 | 21,39 | 21,24 | 21,31 | 0,33% | 29.916,00 |
| 23.06.2025 | 21,22 | 21,30 | 21,15 | 21,24 | 0,09% | 48.315,00 |
| 20.06.2025 | 21,18 | 21,36 | 21,18 | 21,22 | 0,05% | 67.520,00 |
| 18.06.2025 | 21,19 | 21,29 | 21,19 | 21,21 | 0,05% | 70.263,00 |
| 17.06.2025 | 21,21 | 21,29 | 21,18 | 21,20 | -0,33% | 84.484,00 |
| 16.06.2025 | 21,20 | 21,35 | 21,20 | 21,27 | 0,05% | 41.027,00 |
| 13.06.2025 | 21,32 | 21,33 | 21,23 | 21,26 | -0,33% | 22.836,00 |
| 12.06.2025 | 21,32 | 21,37 | 21,27 | 21,33 | 0,38% | 30.729,00 |
| 11.06.2025 | 21,26 | 21,39 | 21,21 | 21,25 | -0,09% | 92.884,00 |
| 10.06.2025 | 21,33 | 21,35 | 21,27 | 21,27 | -0,19% | 32.910,00 |
| 09.06.2025 | 21,27 | 21,31 | 21,20 | 21,31 | 0,28% | 27.775,00 |
| 06.06.2025 | 21,39 | 21,39 | 21,20 | 21,25 | -0,56% | 44.357,00 |
| 05.06.2025 | 21,29 | 21,41 | 21,26 | 21,37 | 0,75% | 46.534,00 |
| 04.06.2025 | 21,31 | 21,40 | 21,21 | 21,21 | -0,09% | 45.352,00 |
| 03.06.2025 | 21,20 | 21,30 | 21,17 | 21,23 | 0,19% | 54.981,00 |
| 02.06.2025 | 21,07 | 21,21 | 20,97 | 21,19 | 0,95% | 70.966,00 |
| 30.05.2025 | 21,44 | 21,52 | 20,99 | 20,99 | -2,05% | 279.150,00 |
| 29.05.2025 | 21,46 | 21,47 | 21,35 | 21,43 | 0,29% | 44.586,00 |
| 28.05.2025 | 21,39 | 21,52 | 21,31 | 21,37 | -0,15% | 97.192,00 |
| 27.05.2025 | 21,36 | 21,52 | 21,31 | 21,40 | 0,56% | 27.239,00 |
| 23.05.2025 | 21,35 | 21,44 | 21,12 | 21,28 | -0,09% | 22.424,00 |
| 22.05.2025 | 21,40 | 21,50 | 21,23 | 21,30 | -0,79% | 82.419,00 |
| 21.05.2025 | 21,75 | 21,75 | 21,45 | 21,47 | -1,29% | 44.855,00 |