25,180$
0,84%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 20,20 | 20,20 | 20,02 | 20,20 | 0,20% | 46.801,00 |
| 12.02.2026 | 20,19 | 20,20 | 20,05 | 20,16 | 0,00% | 107.541,00 |
| 11.02.2026 | 20,24 | 20,24 | 20,15 | 20,16 | -0,30% | 70.381,00 |
| 10.02.2026 | 20,22 | 20,24 | 20,11 | 20,22 | 0,70% | 99.048,00 |
| 09.02.2026 | 20,09 | 20,17 | 20,02 | 20,08 | 0,20% | 95.482,00 |
| 06.02.2026 | 20,05 | 20,16 | 19,97 | 20,04 | 0,38% | 50.290,00 |
| 05.02.2026 | 20,09 | 20,11 | 19,96 | 19,97 | -0,47% | 40.786,00 |
| 04.02.2026 | 20,18 | 20,18 | 19,88 | 20,06 | -0,15% | 120.996,00 |
| 03.02.2026 | 20,21 | 20,24 | 19,92 | 20,09 | -0,30% | 161.612,00 |
| 02.02.2026 | 20,12 | 20,20 | 20,07 | 20,15 | 0,15% | 63.366,00 |
| 30.01.2026 | 20,17 | 20,18 | 20,10 | 20,12 | 0,15% | 67.904,00 |
| 29.01.2026 | 20,12 | 20,16 | 20,00 | 20,09 | 0,25% | 111.617,00 |
| 28.01.2026 | 20,20 | 20,20 | 20,02 | 20,04 | -0,40% | 180.149,00 |
| 27.01.2026 | 20,17 | 20,20 | 20,11 | 20,12 | -0,40% | 84.581,00 |
| 26.01.2026 | 20,00 | 20,25 | 19,93 | 20,20 | 0,10% | 123.077,00 |
| 23.01.2026 | 20,24 | 20,24 | 20,15 | 20,18 | -0,05% | 90.079,00 |
| 22.01.2026 | 20,15 | 20,23 | 20,11 | 20,19 | 0,25% | 70.255,00 |
| 21.01.2026 | 20,20 | 20,28 | 19,99 | 20,14 | -0,10% | 107.767,00 |
| 20.01.2026 | 20,10 | 20,27 | 20,10 | 20,16 | -0,79% | 149.578,00 |
| 16.01.2026 | 20,42 | 20,43 | 20,25 | 20,32 | -0,49% | 72.591,00 |
| 15.01.2026 | 20,43 | 20,45 | 20,22 | 20,42 | 0,44% | 173.727,00 |
| 14.01.2026 | 20,15 | 20,44 | 20,12 | 20,33 | 0,69% | 158.082,00 |
| 13.01.2026 | 20,00 | 20,19 | 19,95 | 20,19 | 0,95% | 170.419,00 |
| 12.01.2026 | 19,84 | 20,02 | 19,82 | 20,00 | 0,10% | 149.016,00 |
| 09.01.2026 | 19,93 | 19,99 | 19,82 | 19,98 | 0,30% | 219.002,00 |
| 08.01.2026 | 19,94 | 20,03 | 19,88 | 19,92 | -0,20% | 118.284,00 |
| 07.01.2026 | 19,87 | 20,03 | 19,84 | 19,96 | 0,45% | 296.921,00 |
| 06.01.2026 | 19,70 | 19,87 | 19,60 | 19,87 | 1,02% | 131.249,00 |
| 05.01.2026 | 19,75 | 19,83 | 19,61 | 19,67 | -0,20% | 145.900,00 |
| 02.01.2026 | 19,53 | 19,78 | 19,50 | 19,71 | 1,34% | 213.466,00 |
| 31.12.2025 | 19,38 | 19,48 | 19,38 | 19,45 | 0,00% | 268.994,00 |
| 30.12.2025 | 19,32 | 19,48 | 19,27 | 19,45 | 0,36% | 357.827,00 |
| 29.12.2025 | 19,35 | 19,43 | 19,32 | 19,38 | -0,26% | 203.035,00 |
| 26.12.2025 | 19,32 | 19,43 | 19,26 | 19,43 | 0,62% | 263.558,00 |
| 24.12.2025 | 19,31 | 19,42 | 19,28 | 19,31 | -0,46% | 91.986,00 |
| 23.12.2025 | 19,17 | 19,40 | 19,16 | 19,40 | 0,94% | 361.513,00 |
| 22.12.2025 | 19,22 | 19,29 | 19,19 | 19,22 | -0,31% | 277.075,00 |
| 19.12.2025 | 19,24 | 19,35 | 19,21 | 19,28 | -0,05% | 221.551,00 |
| 18.12.2025 | 19,17 | 19,39 | 19,17 | 19,29 | 0,78% | 315.520,00 |
| 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 |