Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 19,43 | 19,49 | 19,30 | 19,34 | -0,46% | 98.506,00 |
| 07.07.2026 | 19,40 | 19,45 | 19,35 | 19,43 | 0,21% | 60.283,00 |
| 06.07.2026 | 19,34 | 19,42 | 19,30 | 19,39 | 0,26% | 50.962,00 |
| 02.07.2026 | 19,30 | 19,38 | 19,21 | 19,34 | 0,36% | 46.340,00 |
| 01.07.2026 | 19,08 | 19,38 | 19,08 | 19,27 | 0,68% | 126.219,00 |
| 30.06.2026 | 19,19 | 19,29 | 19,08 | 19,14 | -0,55% | 372.867,00 |
| 29.06.2026 | 19,30 | 19,35 | 19,13 | 19,25 | -0,18% | 107.516,00 |
| 26.06.2026 | 19,15 | 19,29 | 19,11 | 19,28 | 0,68% | 50.157,00 |
| 25.06.2026 | 19,24 | 19,40 | 19,10 | 19,15 | -0,57% | 42.203,00 |
| 24.06.2026 | 19,33 | 19,39 | 19,21 | 19,26 | -0,21% | 64.436,00 |
| 23.06.2026 | 19,20 | 19,34 | 19,20 | 19,30 | 0,16% | 51.009,00 |
| 22.06.2026 | 19,50 | 19,50 | 19,26 | 19,27 | -0,98% | 65.181,00 |
| 18.06.2026 | 19,40 | 19,60 | 19,25 | 19,46 | 0,46% | 49.282,00 |
| 17.06.2026 | 19,27 | 19,37 | 19,22 | 19,37 | 0,17% | 49.544,00 |
| 16.06.2026 | 19,35 | 19,38 | 19,25 | 19,34 | 0,30% | 51.728,00 |
| 15.06.2026 | 19,50 | 19,50 | 19,27 | 19,28 | -0,36% | 36.592,00 |
| 12.06.2026 | 19,27 | 19,40 | 19,25 | 19,35 | 0,10% | 41.374,00 |
| 11.06.2026 | 19,31 | 19,43 | 19,27 | 19,33 | -0,15% | 41.244,00 |
| 10.06.2026 | 19,34 | 19,39 | 19,30 | 19,36 | -0,15% | 29.411,00 |
| 09.06.2026 | 19,48 | 19,49 | 19,34 | 19,39 | -0,05% | 18.788,00 |
| 08.06.2026 | 19,46 | 19,49 | 19,39 | 19,40 | -0,31% | 43.832,00 |
| 05.06.2026 | 19,45 | 19,47 | 19,34 | 19,46 | -0,46% | 44.588,00 |
| 04.06.2026 | 19,63 | 19,63 | 19,50 | 19,55 | 0,21% | 26.397,00 |
| 03.06.2026 | 19,67 | 19,75 | 19,40 | 19,51 | -0,61% | 38.935,00 |
| 02.06.2026 | 19,74 | 19,76 | 19,63 | 19,63 | -0,71% | 38.462,00 |
| 01.06.2026 | 19,74 | 19,77 | 19,67 | 19,77 | 0,36% | 12.555,00 |
| 29.05.2026 | 19,85 | 19,86 | 19,70 | 19,70 | -0,78% | 46.526,00 |
| 28.05.2026 | 19,70 | 19,86 | 19,67 | 19,86 | 0,66% | 38.462,00 |
| 27.05.2026 | 19,65 | 19,75 | 19,60 | 19,73 | 0,48% | 67.098,00 |
| 26.05.2026 | 19,51 | 19,68 | 19,48 | 19,63 | 0,59% | 86.656,00 |
| 22.05.2026 | 19,51 | 19,60 | 19,42 | 19,52 | -0,23% | 40.050,00 |
| 21.05.2026 | 19,35 | 19,56 | 19,35 | 19,56 | 1,03% | 49.257,00 |
| 20.05.2026 | 19,37 | 19,46 | 19,35 | 19,36 | -0,10% | 54.838,00 |
| 19.05.2026 | 19,40 | 19,50 | 19,26 | 19,38 | -0,44% | 51.061,00 |
| 18.05.2026 | 19,51 | 19,60 | 19,43 | 19,47 | -0,43% | 52.621,00 |
| 15.05.2026 | 19,65 | 19,65 | 19,52 | 19,55 | -0,91% | 46.629,00 |
| 14.05.2026 | 19,77 | 19,77 | 19,66 | 19,73 | 0,10% | 27.300,00 |
| 13.05.2026 | 19,60 | 19,83 | 19,60 | 19,71 | -0,30% | 48.489,00 |
| 12.05.2026 | 19,55 | 19,77 | 19,45 | 19,77 | 1,02% | 57.459,00 |
| 11.05.2026 | 19,44 | 19,62 | 19,32 | 19,57 | 0,67% | 81.430,00 |
| 08.05.2026 | 19,34 | 19,44 | 19,30 | 19,44 | 0,62% | 43.093,00 |
| 07.05.2026 | 19,32 | 19,35 | 19,26 | 19,32 | 0,21% | 47.948,00 |
| 06.05.2026 | 19,25 | 19,30 | 19,19 | 19,28 | 0,52% | 55.983,00 |
| 05.05.2026 | 19,30 | 19,33 | 19,12 | 19,18 | -0,21% | 68.471,00 |
| 04.05.2026 | 19,23 | 19,31 | 19,14 | 19,22 | -0,16% | 97.758,00 |
| 01.05.2026 | 19,26 | 19,38 | 19,18 | 19,25 | -0,05% | 72.414,00 |
| 30.04.2026 | 19,24 | 19,29 | 19,14 | 19,26 | 0,44% | 99.243,00 |
| 29.04.2026 | 19,24 | 19,24 | 19,12 | 19,18 | -0,34% | 34.499,00 |
| 28.04.2026 | 19,16 | 19,24 | 19,16 | 19,24 | 0,21% | 50.181,00 |
| 27.04.2026 | 19,35 | 19,37 | 19,16 | 19,20 | -0,52% | 65.329,00 |
| 24.04.2026 | 19,45 | 19,45 | 19,29 | 19,30 | -1,78% | 50.170,00 |
| 23.04.2026 | 19,65 | 19,70 | 19,60 | 19,65 | 0,00% | 191.254,00 |
| 22.04.2026 | 19,74 | 19,74 | 19,64 | 19,65 | 0,00% | 79.550,00 |
| 21.04.2026 | 19,80 | 19,84 | 19,65 | 19,65 | -0,51% | 95.443,00 |
| 20.04.2026 | 19,68 | 19,80 | 19,56 | 19,75 | 0,92% | 199.623,00 |
| 17.04.2026 | 19,76 | 19,82 | 19,57 | 19,57 | -1,01% | 94.977,00 |
| 16.04.2026 | 19,71 | 19,78 | 19,64 | 19,77 | 0,41% | 76.471,00 |
| 15.04.2026 | 19,76 | 19,83 | 19,69 | 19,69 | -0,71% | 42.746,00 |
| 14.04.2026 | 19,74 | 19,87 | 19,74 | 19,83 | 0,48% | 105.201,00 |
| 13.04.2026 | 19,50 | 19,76 | 19,41 | 19,74 | 1,10% | 63.947,00 |
| 10.04.2026 | 19,43 | 19,55 | 19,42 | 19,52 | 0,51% | 37.364,00 |
| 09.04.2026 | 19,40 | 19,49 | 19,33 | 19,42 | 0,10% | 59.316,00 |
| 08.04.2026 | 19,25 | 19,53 | 19,25 | 19,40 | 0,57% | 109.674,00 |
| 07.04.2026 | 19,27 | 19,31 | 19,15 | 19,29 | -0,10% | 53.162,00 |
| 06.04.2026 | 19,25 | 19,40 | 19,22 | 19,31 | 0,03% | 55.106,00 |
| 02.04.2026 | 19,21 | 19,34 | 19,21 | 19,31 | 0,49% | 61.128,00 |
| 01.04.2026 | 19,21 | 19,28 | 19,15 | 19,21 | 0,26% | 35.681,00 |
| 31.03.2026 | 19,01 | 19,23 | 19,01 | 19,16 | 0,79% | 243.830,00 |
| 30.03.2026 | 18,98 | 19,29 | 18,98 | 19,01 | 0,16% | 65.434,00 |
| 27.03.2026 | 19,20 | 19,20 | 18,94 | 18,98 | -0,72% | 114.732,00 |
| 26.03.2026 | 19,24 | 19,40 | 19,10 | 19,12 | -1,10% | 115.800,00 |
| 25.03.2026 | 19,40 | 19,49 | 19,28 | 19,33 | -0,28% | 28.107,00 |
| 24.03.2026 | 19,40 | 19,53 | 19,38 | 19,39 | -0,08% | 38.615,00 |
| 23.03.2026 | 19,53 | 19,60 | 19,40 | 19,40 | -0,51% | 60.826,00 |
| 20.03.2026 | 19,56 | 19,63 | 19,43 | 19,50 | -0,96% | 66.941,00 |
| 19.03.2026 | 19,41 | 19,72 | 19,35 | 19,69 | 1,23% | 130.949,00 |
| 18.03.2026 | 19,59 | 19,59 | 19,41 | 19,45 | -0,41% | 62.577,00 |
| 17.03.2026 | 19,57 | 19,62 | 19,53 | 19,53 | -0,15% | 43.791,00 |
| 16.03.2026 | 19,68 | 19,78 | 19,46 | 19,56 | 0,00% | 78.706,00 |
| 13.03.2026 | 19,82 | 19,88 | 19,55 | 19,56 | -1,26% | 68.307,00 |
| 12.03.2026 | 19,83 | 19,85 | 19,76 | 19,81 | -0,21% | 44.720,00 |
| 11.03.2026 | 19,87 | 19,95 | 19,81 | 19,85 | -0,09% | 49.844,00 |
| 10.03.2026 | 19,97 | 19,99 | 19,81 | 19,87 | -0,50% | 1,00 |
| 09.03.2026 | 19,90 | 19,97 | 19,80 | 19,97 | 0,30% | 1,00 |
| 06.03.2026 | 19,87 | 19,95 | 19,84 | 19,91 | 0,05% | 1,00 |
| 05.03.2026 | 19,89 | 19,94 | 19,87 | 19,90 | 0,00% | 1,00 |
| 04.03.2026 | 19,98 | 19,99 | 19,87 | 19,90 | -0,14% | 1,00 |
| 03.03.2026 | 19,98 | 19,98 | 19,73 | 19,93 | -0,41% | 1,00 |
| 02.03.2026 | 19,88 | 20,01 | 19,80 | 20,01 | 0,30% | 1,00 |
| 27.02.2026 | 19,80 | 19,95 | 19,75 | 19,95 | 0,45% | 1,00 |
| 26.02.2026 | 20,02 | 20,02 | 19,81 | 19,86 | 0,05% | 1,00 |
| 25.02.2026 | 19,85 | 19,89 | 19,76 | 19,85 | 0,00% | 1,00 |
| 24.02.2026 | 20,00 | 20,05 | 19,78 | 19,85 | -0,55% | 1,00 |
| 23.02.2026 | 20,21 | 20,25 | 19,86 | 19,96 | -1,43% | 1,00 |
| 20.02.2026 | 20,25 | 20,31 | 20,21 | 20,25 | -0,05% | 49.238,00 |
| 19.02.2026 | 20,45 | 20,45 | 20,25 | 20,26 | -1,03% | 86.411,00 |
| 18.02.2026 | 20,35 | 20,49 | 20,35 | 20,47 | 0,49% | 49.520,00 |
| 17.02.2026 | 20,37 | 20,44 | 20,23 | 20,37 | 0,00% | 71.330,00 |
| 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 |