25,180$
0,84%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 20,69 | 20,69 | 20,25 | 20,45 | -1,54% | 242.305,00 |
| 13.10.2025 | 20,64 | 20,78 | 20,51 | 20,77 | 1,42% | 94.696,00 |
| 10.10.2025 | 20,94 | 21,00 | 20,42 | 20,48 | -2,06% | 157.150,00 |
| 09.10.2025 | 21,19 | 21,25 | 20,86 | 20,91 | -1,23% | 134.365,00 |
| 08.10.2025 | 21,14 | 21,26 | 21,14 | 21,17 | -0,05% | 68.316,00 |
| 07.10.2025 | 21,21 | 21,30 | 21,11 | 21,18 | -0,42% | 84.929,00 |
| 06.10.2025 | 21,16 | 21,30 | 21,06 | 21,27 | 0,14% | 71.119,00 |
| 02.10.2025 | 21,28 | 21,37 | 21,13 | 21,24 | 0,19% | 54.711,00 |
| 01.10.2025 | 20,92 | 21,37 | 20,92 | 21,20 | 1,44% | 88.007,00 |
| 30.09.2025 | 20,96 | 21,04 | 20,79 | 20,90 | -0,24% | 243.407,00 |
| 29.09.2025 | 20,96 | 21,07 | 20,90 | 20,95 | -0,24% | 79.163,00 |
| 26.09.2025 | 20,93 | 21,06 | 20,93 | 21,00 | 0,29% | 48.932,00 |
| 25.09.2025 | 21,05 | 21,14 | 20,92 | 20,94 | -0,90% | 96.092,00 |
| 24.09.2025 | 21,10 | 21,20 | 21,01 | 21,13 | 0,09% | 87.515,00 |
| 23.09.2025 | 21,19 | 21,21 | 21,01 | 21,11 | -0,38% | 156.008,00 |
| 22.09.2025 | 21,20 | 21,29 | 21,11 | 21,19 | -0,42% | 73.142,00 |
| 19.09.2025 | 21,23 | 21,30 | 21,15 | 21,28 | 0,14% | 64.474,00 |
| 18.09.2025 | 21,26 | 21,34 | 21,20 | 21,25 | -0,38% | 64.050,00 |
| 17.09.2025 | 21,45 | 21,45 | 21,25 | 21,33 | -0,28% | 54.324,00 |
| 16.09.2025 | 21,12 | 21,43 | 21,10 | 21,39 | 1,42% | 111.739,00 |
| 15.09.2025 | 21,18 | 21,24 | 21,06 | 21,09 | -0,24% | 90.327,00 |
| 12.09.2025 | 21,15 | 21,15 | 21,10 | 21,14 | -0,09% | 69.382,00 |
| 11.09.2025 | 21,20 | 21,22 | 21,16 | 21,16 | 0,00% | 98.699,00 |
| 10.09.2025 | 21,30 | 21,30 | 21,10 | 21,16 | -0,38% | 97.715,00 |
| 09.09.2025 | 21,39 | 21,39 | 21,17 | 21,24 | -0,66% | 106.444,00 |
| 08.09.2025 | 21,37 | 21,48 | 21,36 | 21,38 | 0,05% | 86.131,00 |
| 05.09.2025 | 21,22 | 21,40 | 21,16 | 21,37 | 0,93% | 107.990,00 |
| 04.09.2025 | 21,20 | 21,22 | 21,08 | 21,17 | -0,08% | 114.097,00 |
| 03.09.2025 | 21,12 | 21,19 | 21,10 | 21,19 | 0,38% | 63.091,00 |
| 02.09.2025 | 21,20 | 21,28 | 21,04 | 21,11 | -0,80% | 73.274,00 |
| 29.08.2025 | 21,10 | 21,39 | 21,04 | 21,28 | 0,81% | 222.449,00 |
| 28.08.2025 | 21,24 | 21,26 | 21,10 | 21,11 | -0,66% | 109.423,00 |
| 27.08.2025 | 21,19 | 21,29 | 21,15 | 21,25 | 0,43% | 106.716,00 |
| 26.08.2025 | 21,30 | 21,30 | 21,10 | 21,16 | -0,42% | 44.904,00 |
| 25.08.2025 | 21,33 | 21,33 | 21,17 | 21,25 | -0,47% | 105.479,00 |
| 22.08.2025 | 21,23 | 21,39 | 21,17 | 21,35 | 0,57% | 116.940,00 |
| 21.08.2025 | 21,19 | 21,23 | 21,15 | 21,23 | 0,14% | 45.539,00 |
| 20.08.2025 | 21,22 | 21,23 | 21,15 | 21,20 | 0,09% | 61.375,00 |
| 19.08.2025 | 21,16 | 21,25 | 21,15 | 21,18 | -0,24% | 76.637,00 |
| 18.08.2025 | 21,17 | 21,23 | 21,13 | 21,23 | 0,33% | 65.014,00 |
| 15.08.2025 | 21,20 | 21,25 | 21,13 | 21,16 | -0,14% | 39.203,00 |
| 14.08.2025 | 21,21 | 21,22 | 21,13 | 21,19 | -0,28% | 59.818,00 |
| 13.08.2025 | 21,16 | 21,28 | 21,14 | 21,25 | 0,47% | 69.596,00 |
| 12.08.2025 | 21,18 | 21,21 | 21,12 | 21,15 | 0,09% | 66.750,00 |
| 11.08.2025 | 21,13 | 21,19 | 21,13 | 21,13 | 0,19% | 96.007,00 |
| 08.08.2025 | 21,13 | 21,16 | 21,02 | 21,09 | -0,12% | 46.863,00 |
| 07.08.2025 | 21,06 | 21,20 | 21,02 | 21,12 | 0,26% | 79.934,00 |
| 06.08.2025 | 21,18 | 21,25 | 21,02 | 21,06 | -0,38% | 100.646,00 |
| 05.08.2025 | 21,16 | 21,18 | 21,05 | 21,14 | 0,05% | 50.293,00 |
| 04.08.2025 | 21,00 | 21,25 | 20,95 | 21,13 | 0,80% | 60.785,00 |
| 01.08.2025 | 21,00 | 21,04 | 20,87 | 20,96 | -0,18% | 60.773,00 |
| 31.07.2025 | 21,15 | 21,20 | 20,87 | 21,00 | -0,76% | 164.926,00 |
| 30.07.2025 | 21,17 | 21,23 | 21,10 | 21,16 | -0,24% | 96.040,00 |
| 29.07.2025 | 21,14 | 21,26 | 21,08 | 21,21 | 0,43% | 241.339,00 |
| 28.07.2025 | 21,05 | 21,14 | 21,02 | 21,12 | 0,05% | 80.981,00 |
| 25.07.2025 | 21,26 | 21,29 | 21,11 | 21,11 | -1,77% | 116.517,00 |
| 24.07.2025 | 21,46 | 21,60 | 21,45 | 21,49 | -0,14% | 55.754,00 |
| 23.07.2025 | 21,57 | 21,63 | 21,50 | 21,52 | -0,42% | 52.387,00 |
| 22.07.2025 | 21,59 | 21,68 | 21,54 | 21,61 | -0,14% | 47.144,00 |
| 21.07.2025 | 21,65 | 21,66 | 21,50 | 21,64 | 0,46% | 61.782,00 |
| 18.07.2025 | 21,46 | 21,59 | 21,42 | 21,54 | 0,14% | 60.217,00 |
| 17.07.2025 | 21,36 | 21,52 | 21,36 | 21,51 | 0,70% | 73.596,00 |
| 16.07.2025 | 21,43 | 21,49 | 21,27 | 21,36 | -0,05% | 108.848,00 |
| 15.07.2025 | 21,60 | 21,60 | 21,31 | 21,37 | -0,53% | 200.582,00 |
| 14.07.2025 | 21,60 | 21,65 | 21,42 | 21,48 | -0,44% | 106.923,00 |
| 11.07.2025 | 21,60 | 21,67 | 21,53 | 21,58 | -0,46% | 46.281,00 |
| 10.07.2025 | 21,43 | 21,69 | 21,35 | 21,68 | 1,03% | 74.491,00 |
| 09.07.2025 | 21,39 | 21,53 | 21,32 | 21,46 | 0,85% | 102.614,00 |
| 08.07.2025 | 21,19 | 21,30 | 21,13 | 21,28 | 0,47% | 130.909,00 |
| 07.07.2025 | 21,14 | 21,50 | 21,05 | 21,18 | 0,14% | 155.793,00 |
| 03.07.2025 | 21,14 | 21,30 | 21,07 | 21,15 | 0,00% | 69.321,00 |
| 02.07.2025 | 21,02 | 21,15 | 20,86 | 21,15 | 0,24% | 108.892,00 |
| 01.07.2025 | 20,83 | 21,11 | 20,78 | 21,10 | 1,69% | 162.711,00 |
| 30.06.2025 | 20,90 | 21,00 | 20,70 | 20,75 | -0,57% | 1.178.854,00 |
| 27.06.2025 | 21,12 | 21,13 | 20,82 | 20,87 | -0,90% | 138.860,00 |
| 26.06.2025 | 21,01 | 21,12 | 20,95 | 21,06 | 0,43% | 62.318,00 |
| 25.06.2025 | 20,95 | 21,04 | 20,84 | 20,97 | -0,14% | 155.185,00 |
| 24.06.2025 | 20,94 | 21,01 | 20,89 | 21,00 | 0,33% | 78.806,00 |
| 23.06.2025 | 20,82 | 20,97 | 20,82 | 20,93 | 0,19% | 233.437,00 |
| 20.06.2025 | 20,93 | 20,97 | 20,83 | 20,89 | 0,29% | 59.392,00 |
| 18.06.2025 | 20,96 | 21,04 | 20,83 | 20,83 | -0,53% | 85.717,00 |
| 17.06.2025 | 21,00 | 21,02 | 20,90 | 20,94 | -0,43% | 61.167,00 |
| 16.06.2025 | 20,97 | 21,05 | 20,94 | 21,03 | 0,43% | 73.307,00 |
| 13.06.2025 | 21,13 | 21,14 | 20,94 | 20,94 | -0,92% | 51.014,00 |
| 12.06.2025 | 21,13 | 21,23 | 21,12 | 21,14 | -0,12% | 35.647,00 |
| 11.06.2025 | 21,16 | 21,17 | 21,09 | 21,16 | 0,14% | 150.162,00 |
| 10.06.2025 | 21,04 | 21,17 | 20,99 | 21,13 | 0,14% | 288.445,00 |
| 09.06.2025 | 21,06 | 21,10 | 20,98 | 21,10 | 0,19% | 130.253,00 |
| 06.06.2025 | 21,12 | 21,18 | 21,00 | 21,06 | -0,47% | 187.350,00 |
| 05.06.2025 | 21,12 | 21,19 | 21,09 | 21,16 | 0,28% | 72.360,00 |
| 04.06.2025 | 21,07 | 21,20 | 21,06 | 21,10 | 0,00% | 79.608,00 |
| 03.06.2025 | 21,17 | 21,17 | 21,02 | 21,10 | 0,19% | 81.347,00 |
| 02.06.2025 | 20,00 | 21,14 | 20,00 | 21,06 | 0,00% | 93.268,00 |
| 30.05.2025 | 21,44 | 21,50 | 21,06 | 21,06 | -2,00% | 496.202,00 |
| 29.05.2025 | 21,44 | 21,52 | 21,38 | 21,49 | 0,39% | 57.969,00 |
| 28.05.2025 | 21,47 | 21,52 | 21,34 | 21,41 | 0,03% | 106.006,00 |
| 27.05.2025 | 21,30 | 21,46 | 21,24 | 21,40 | 0,74% | 64.785,00 |
| 23.05.2025 | 21,15 | 21,28 | 20,31 | 21,24 | -0,13% | 23.083,00 |
| 22.05.2025 | 21,22 | 21,31 | 21,11 | 21,27 | 0,57% | 62.463,00 |
| 21.05.2025 | 21,46 | 21,47 | 21,14 | 21,15 | -1,54% | 50.891,00 |