25,180$
0,84%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 19,27 | 19,27 | 19,06 | 19,14 | -0,42% | 287.385,00 |
| 16.12.2025 | 19,13 | 19,27 | 19,12 | 19,22 | 0,05% | 239.277,00 |
| 15.12.2025 | 19,16 | 19,32 | 19,07 | 19,21 | 0,31% | 309.976,00 |
| 12.12.2025 | 19,34 | 19,41 | 19,11 | 19,15 | -1,44% | 267.852,00 |
| 11.12.2025 | 19,48 | 19,59 | 19,31 | 19,43 | -0,05% | 226.251,00 |
| 10.12.2025 | 19,46 | 19,59 | 19,38 | 19,44 | -0,36% | 190.314,00 |
| 09.12.2025 | 19,53 | 19,65 | 19,41 | 19,51 | 0,00% | 211.810,00 |
| 08.12.2025 | 19,38 | 19,55 | 19,25 | 19,51 | 0,36% | 213.397,00 |
| 05.12.2025 | 19,33 | 19,50 | 19,27 | 19,44 | 0,41% | 334.973,00 |
| 04.12.2025 | 19,42 | 19,58 | 19,25 | 19,36 | -0,31% | 259.941,00 |
| 03.12.2025 | 19,20 | 19,47 | 19,09 | 19,42 | 0,99% | 274.143,00 |
| 02.12.2025 | 19,27 | 19,41 | 19,16 | 19,23 | -0,21% | 252.791,00 |
| 01.12.2025 | 19,19 | 19,33 | 19,15 | 19,27 | -0,16% | 182.672,00 |
| 28.11.2025 | 19,26 | 19,35 | 19,18 | 19,30 | 0,21% | 88.756,00 |
| 26.11.2025 | 19,02 | 19,32 | 19,00 | 19,26 | 1,16% | 281.218,00 |
| 25.11.2025 | 19,17 | 19,23 | 18,88 | 19,04 | -0,57% | 284.230,00 |
| 24.11.2025 | 19,32 | 19,58 | 19,14 | 19,15 | -0,78% | 185.586,00 |
| 21.11.2025 | 18,99 | 19,35 | 18,70 | 19,30 | 1,90% | 272.288,00 |
| 20.11.2025 | 19,32 | 19,38 | 18,86 | 18,94 | -1,71% | 269.727,00 |
| 19.11.2025 | 19,43 | 19,50 | 19,26 | 19,27 | -1,13% | 201.076,00 |
| 18.11.2025 | 19,58 | 19,70 | 19,43 | 19,49 | -0,81% | 165.263,00 |
| 17.11.2025 | 19,85 | 19,90 | 19,52 | 19,65 | -1,21% | 202.821,00 |
| 14.11.2025 | 20,00 | 20,10 | 19,85 | 19,89 | -0,55% | 93.860,00 |
| 13.11.2025 | 20,20 | 20,20 | 19,85 | 20,00 | -0,99% | 141.640,00 |
| 12.11.2025 | 20,39 | 20,39 | 20,16 | 20,20 | -1,08% | 143.055,00 |
| 11.11.2025 | 20,51 | 20,59 | 20,31 | 20,42 | -0,54% | 79.615,00 |
| 10.11.2025 | 20,56 | 20,59 | 20,47 | 20,53 | 0,54% | 128.398,00 |
| 07.11.2025 | 20,42 | 20,45 | 20,33 | 20,42 | 0,00% | 66.071,00 |
| 06.11.2025 | 20,40 | 20,45 | 20,37 | 20,42 | 0,10% | 95.552,00 |
| 05.11.2025 | 20,31 | 20,46 | 20,27 | 20,40 | 0,54% | 103.289,00 |
| 04.11.2025 | 20,31 | 20,40 | 20,23 | 20,29 | -0,10% | 140.371,00 |
| 03.11.2025 | 20,53 | 20,56 | 20,27 | 20,31 | -0,44% | 74.169,00 |
| 31.10.2025 | 20,39 | 20,52 | 20,27 | 20,40 | 0,00% | 145.370,00 |
| 30.10.2025 | 20,48 | 20,50 | 20,34 | 20,40 | -0,54% | 69.855,00 |
| 29.10.2025 | 20,65 | 20,65 | 20,47 | 20,51 | -0,58% | 101.699,00 |
| 28.10.2025 | 20,70 | 20,82 | 20,61 | 20,63 | -0,15% | 94.505,00 |
| 27.10.2025 | 20,74 | 20,79 | 20,65 | 20,66 | -0,14% | 66.286,00 |
| 24.10.2025 | 20,86 | 20,86 | 20,63 | 20,69 | -1,66% | 90.565,00 |
| 23.10.2025 | 21,06 | 21,09 | 21,02 | 21,04 | 0,19% | 79.992,00 |
| 22.10.2025 | 21,09 | 21,10 | 21,00 | 21,00 | -0,24% | 112.888,00 |
| 21.10.2025 | 20,99 | 21,09 | 20,96 | 21,05 | 0,33% | 82.997,00 |
| 20.10.2025 | 20,92 | 21,09 | 20,83 | 20,98 | 0,43% | 145.021,00 |
| 17.10.2025 | 20,83 | 20,91 | 20,81 | 20,89 | 0,67% | 69.598,00 |
| 16.10.2025 | 20,73 | 20,86 | 20,73 | 20,75 | 0,35% | 138.573,00 |
| 15.10.2025 | 20,50 | 20,70 | 20,46 | 20,68 | 1,11% | 140.948,00 |
| 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 |