Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 23,39 | 23,44 | 23,26 | 23,38 | 0,34% | 30.955,00 |
| 12.03.2025 | 23,44 | 23,48 | 23,26 | 23,30 | -0,60% | 20.689,00 |
| 11.03.2025 | 23,33 | 23,50 | 23,29 | 23,44 | 0,39% | 39.134,00 |
| 10.03.2025 | 23,40 | 23,52 | 23,35 | 23,35 | -0,34% | 33.632,00 |
| 07.03.2025 | 23,46 | 23,57 | 23,40 | 23,43 | -0,09% | 23.817,00 |
| 06.03.2025 | 23,55 | 23,66 | 23,45 | 23,45 | -0,72% | 32.143,00 |
| 05.03.2025 | 23,80 | 23,88 | 23,56 | 23,62 | -0,17% | 55.364,00 |
| 04.03.2025 | 23,75 | 23,85 | 23,65 | 23,66 | -0,96% | 53.268,00 |
| 03.03.2025 | 23,90 | 23,97 | 23,80 | 23,89 | 0,21% | 27.844,00 |
| 28.02.2025 | 23,90 | 23,95 | 23,71 | 23,84 | 0,04% | 58.455,00 |
| 27.02.2025 | 24,12 | 24,12 | 23,83 | 23,83 | -0,79% | 38.530,00 |
| 26.02.2025 | 24,23 | 24,23 | 23,81 | 24,02 | -0,29% | 34.441,00 |
| 25.02.2025 | 23,98 | 24,24 | 23,98 | 24,09 | 0,37% | 38.066,00 |
| 24.02.2025 | 23,97 | 24,02 | 23,83 | 24,00 | 0,00% | 33.777,00 |
| 21.02.2025 | 23,78 | 24,00 | 23,75 | 24,00 | 0,42% | 31.992,00 |
| 20.02.2025 | 23,70 | 23,90 | 23,64 | 23,90 | 1,10% | 36.818,00 |
| 19.02.2025 | 23,54 | 23,64 | 23,45 | 23,64 | 0,64% | 29.782,00 |
| 18.02.2025 | 23,49 | 23,57 | 23,29 | 23,49 | -0,09% | 33.317,00 |
| 14.02.2025 | 23,53 | 23,53 | 23,38 | 23,51 | -0,04% | 26.294,00 |
| 13.02.2025 | 23,30 | 23,52 | 23,27 | 23,52 | 0,94% | 32.373,00 |
| 12.02.2025 | 23,25 | 23,30 | 23,17 | 23,30 | -0,04% | 31.426,00 |
| 11.02.2025 | 23,36 | 23,37 | 23,28 | 23,31 | -0,21% | 40.141,00 |
| 10.02.2025 | 23,25 | 23,38 | 23,15 | 23,36 | 0,78% | 44.951,00 |
| 07.02.2025 | 23,16 | 23,19 | 23,07 | 23,18 | -0,04% | 30.138,00 |
| 06.02.2025 | 23,16 | 23,19 | 23,05 | 23,19 | 0,13% | 27.753,00 |
| 05.02.2025 | 23,00 | 23,20 | 22,98 | 23,16 | 0,70% | 24.308,00 |
| 04.02.2025 | 22,99 | 23,05 | 22,95 | 23,00 | 0,04% | 29.443,00 |
| 03.02.2025 | 22,95 | 23,08 | 22,91 | 22,99 | -0,17% | 33.698,00 |
| 31.01.2025 | 23,20 | 23,20 | 23,01 | 23,03 | -0,52% | 53.378,00 |
| 30.01.2025 | 23,09 | 23,19 | 23,00 | 23,15 | 0,65% | 34.397,00 |
| 29.01.2025 | 23,01 | 23,07 | 22,89 | 23,00 | -0,04% | 31.136,00 |
| 28.01.2025 | 23,22 | 23,22 | 23,01 | 23,01 | -0,39% | 41.252,00 |
| 27.01.2025 | 22,94 | 23,17 | 22,89 | 23,10 | 0,30% | 49.853,00 |
| 24.01.2025 | 23,13 | 23,30 | 22,93 | 23,03 | -1,92% | 66.152,00 |
| 23.01.2025 | 23,47 | 23,60 | 23,44 | 23,48 | -0,13% | 49.034,00 |
| 22.01.2025 | 23,44 | 23,58 | 23,32 | 23,51 | -0,04% | 34.778,00 |
| 21.01.2025 | 23,59 | 23,65 | 23,26 | 23,52 | 0,81% | 54.761,00 |
| 17.01.2025 | 23,35 | 23,40 | 23,21 | 23,33 | 0,00% | 41.040,00 |
| 16.01.2025 | 23,18 | 23,46 | 23,18 | 23,33 | 0,26% | 40.455,00 |
| 15.01.2025 | 23,15 | 23,28 | 23,15 | 23,27 | 0,95% | 48.843,00 |
| 14.01.2025 | 22,95 | 23,09 | 22,95 | 23,05 | 0,44% | 23.374,00 |
| 13.01.2025 | 23,12 | 23,12 | 22,91 | 22,95 | -0,78% | 52.437,00 |
| 10.01.2025 | 23,15 | 23,21 | 22,98 | 23,13 | 0,30% | 100.836,00 |
| 08.01.2025 | 23,08 | 23,22 | 23,05 | 23,06 | -0,09% | 43.858,00 |
| 07.01.2025 | 23,15 | 23,23 | 22,97 | 23,08 | -0,43% | 41.702,00 |
| 06.01.2025 | 23,02 | 23,18 | 22,96 | 23,18 | 0,30% | 71.595,00 |
| 03.01.2025 | 23,09 | 23,17 | 23,03 | 23,11 | 0,57% | 33.446,00 |
| 02.01.2025 | 22,73 | 23,05 | 22,73 | 22,98 | 1,86% | 47.788,00 |
| 31.12.2024 | 22,74 | 23,00 | 22,50 | 22,56 | -0,84% | 392.767,00 |
| 30.12.2024 | 22,58 | 22,86 | 22,49 | 22,75 | 0,62% | 71.691,00 |
| 27.12.2024 | 22,90 | 23,04 | 22,57 | 22,61 | -1,78% | 49.312,00 |
| 26.12.2024 | 22,96 | 23,03 | 22,81 | 23,02 | 0,31% | 30.629,00 |
| 24.12.2024 | 23,24 | 23,24 | 22,82 | 22,95 | -0,86% | 27.034,00 |
| 23.12.2024 | 23,10 | 23,24 | 23,08 | 23,15 | -0,16% | 12.086,00 |
| 20.12.2024 | 22,93 | 23,19 | 22,93 | 23,19 | 0,99% | 51.688,00 |
| 19.12.2024 | 23,08 | 23,10 | 22,70 | 22,96 | -0,61% | 43.769,00 |
| 18.12.2024 | 23,33 | 23,46 | 23,01 | 23,10 | -1,49% | 33.606,00 |
| 17.12.2024 | 23,60 | 23,70 | 23,20 | 23,45 | -0,64% | 93.823,00 |
| 16.12.2024 | 23,92 | 23,92 | 23,58 | 23,60 | -0,72% | 32.244,00 |
| 13.12.2024 | 23,96 | 23,96 | 23,71 | 23,77 | -0,79% | 31.870,00 |
| 12.12.2024 | 24,10 | 24,24 | 23,96 | 23,96 | -0,58% | 20.681,00 |
| 11.12.2024 | 24,18 | 24,34 | 24,10 | 24,10 | -0,37% | 12.464,00 |
| 10.12.2024 | 24,26 | 24,34 | 24,16 | 24,19 | -0,25% | 25.374,00 |
| 09.12.2024 | 24,40 | 24,40 | 24,25 | 24,25 | -0,61% | 18.917,00 |
| 06.12.2024 | 24,25 | 24,48 | 24,25 | 24,40 | 0,41% | 46.787,00 |
| 05.12.2024 | 24,06 | 24,30 | 23,97 | 24,30 | 1,43% | 44.243,00 |
| 04.12.2024 | 24,00 | 24,16 | 23,94 | 23,96 | 0,15% | 31.707,00 |
| 03.12.2024 | 24,07 | 24,07 | 23,85 | 23,92 | -0,37% | 30.251,00 |
| 02.12.2024 | 24,12 | 24,19 | 24,01 | 24,01 | -0,79% | 33.652,00 |
| 29.11.2024 | 23,65 | 24,30 | 23,58 | 24,20 | 2,50% | 90.524,00 |
| 27.11.2024 | 23,62 | 23,75 | 23,52 | 23,61 | 0,38% | 27.891,00 |
| 26.11.2024 | 23,74 | 23,82 | 23,48 | 23,52 | -1,18% | 24.020,00 |
| 25.11.2024 | 23,79 | 23,88 | 23,67 | 23,80 | 0,38% | 20.069,00 |
| 22.11.2024 | 23,80 | 23,89 | 23,60 | 23,71 | 0,89% | 42.995,00 |
| 20.11.2024 | 23,53 | 23,59 | 23,50 | 23,50 | -0,13% | 20.800,00 |
| 19.11.2024 | 23,75 | 23,95 | 23,50 | 23,53 | -1,13% | 105.873,00 |
| 18.11.2024 | 23,80 | 23,85 | 23,69 | 23,80 | -0,10% | 26.232,00 |
| 15.11.2024 | 23,85 | 23,98 | 23,80 | 23,83 | -0,15% | 19.835,00 |
| 14.11.2024 | 23,85 | 23,95 | 23,80 | 23,86 | 0,04% | 45.169,00 |
| 13.11.2024 | 24,07 | 24,07 | 23,85 | 23,85 | -0,91% | 38.939,00 |
| 12.11.2024 | 24,06 | 24,09 | 23,91 | 24,07 | 0,38% | 46.473,00 |
| 11.11.2024 | 24,17 | 24,17 | 23,94 | 23,98 | -0,50% | 38.201,00 |
| 08.11.2024 | 24,22 | 24,22 | 24,02 | 24,10 | 0,04% | 35.779,00 |
| 07.11.2024 | 23,94 | 24,28 | 23,92 | 24,09 | 0,63% | 26.157,00 |
| 06.11.2024 | 24,07 | 24,19 | 23,92 | 23,94 | -0,75% | 28.814,00 |
| 05.11.2024 | 24,20 | 24,23 | 24,06 | 24,12 | 0,09% | 29.516,00 |
| 04.11.2024 | 24,00 | 24,19 | 24,00 | 24,10 | 0,42% | 37.813,00 |
| 01.11.2024 | 24,13 | 24,13 | 23,83 | 24,00 | -0,58% | 37.643,00 |
| 31.10.2024 | 23,67 | 24,28 | 23,67 | 24,14 | 1,59% | 109.291,00 |
| 30.10.2024 | 23,70 | 23,92 | 23,66 | 23,76 | 0,27% | 22.174,00 |
| 29.10.2024 | 23,70 | 23,80 | 23,57 | 23,70 | 0,38% | 25.243,00 |
| 28.10.2024 | 24,03 | 24,25 | 23,61 | 23,61 | -2,68% | 42.261,00 |
| 25.10.2024 | 24,44 | 24,44 | 24,16 | 24,26 | -0,57% | 35.616,00 |
| 24.10.2024 | 24,16 | 24,43 | 23,95 | 24,40 | 1,41% | 33.703,00 |
| 23.10.2024 | 24,05 | 24,19 | 23,92 | 24,06 | -0,17% | 48.769,00 |
| 22.10.2024 | 23,72 | 24,19 | 23,72 | 24,10 | 1,26% | 44.664,00 |
| 21.10.2024 | 23,75 | 23,94 | 23,61 | 23,80 | 0,21% | 37.510,00 |
| 18.10.2024 | 23,85 | 23,97 | 23,75 | 23,75 | -0,42% | 25.516,00 |
| 17.10.2024 | 23,79 | 23,85 | 23,74 | 23,85 | 0,17% | 47.984,00 |
| 16.10.2024 | 23,66 | 23,85 | 23,60 | 23,81 | 0,89% | 36.849,00 |