25,180$
0,84%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 22,82 | 23,04 | 22,71 | 22,75 | 0,04% | 48.816,00 |
| 12.03.2025 | 22,88 | 22,96 | 22,70 | 22,74 | -0,59% | 60.357,00 |
| 11.03.2025 | 22,98 | 23,04 | 22,82 | 22,88 | 0,11% | 34.774,00 |
| 10.03.2025 | 23,05 | 23,15 | 22,80 | 22,85 | -0,65% | 30.458,00 |
| 07.03.2025 | 23,10 | 23,17 | 23,00 | 23,00 | -0,56% | 40.702,00 |
| 06.03.2025 | 23,28 | 23,30 | 23,13 | 23,13 | -0,73% | 59.959,00 |
| 05.03.2025 | 23,29 | 23,39 | 23,25 | 23,30 | -0,13% | 63.110,00 |
| 04.03.2025 | 23,53 | 23,53 | 23,29 | 23,33 | -0,55% | 70.777,00 |
| 03.03.2025 | 23,42 | 23,56 | 23,41 | 23,46 | -0,13% | 58.705,00 |
| 28.02.2025 | 23,32 | 23,50 | 23,19 | 23,49 | 1,03% | 80.976,00 |
| 27.02.2025 | 23,29 | 23,49 | 23,25 | 23,25 | -0,39% | 31.752,00 |
| 26.02.2025 | 23,55 | 23,59 | 23,26 | 23,34 | -0,85% | 49.200,00 |
| 25.02.2025 | 23,58 | 23,59 | 23,46 | 23,54 | 0,51% | 56.393,00 |
| 24.02.2025 | 23,42 | 23,52 | 23,38 | 23,42 | 0,23% | 48.130,00 |
| 21.02.2025 | 23,58 | 23,58 | 23,32 | 23,37 | -0,91% | 71.830,00 |
| 20.02.2025 | 23,36 | 23,58 | 23,12 | 23,58 | 0,81% | 67.997,00 |
| 19.02.2025 | 23,18 | 23,39 | 23,04 | 23,39 | 0,86% | 51.443,00 |
| 18.02.2025 | 23,19 | 23,28 | 23,05 | 23,19 | 0,13% | 37.867,00 |
| 14.02.2025 | 23,26 | 23,32 | 23,13 | 23,16 | -0,17% | 64.611,00 |
| 13.02.2025 | 23,07 | 23,20 | 23,06 | 23,20 | 0,52% | 33.496,00 |
| 12.02.2025 | 22,97 | 23,08 | 22,91 | 23,08 | -0,04% | 46.617,00 |
| 11.02.2025 | 23,09 | 23,14 | 23,01 | 23,09 | 0,00% | 47.236,00 |
| 10.02.2025 | 22,95 | 23,15 | 22,85 | 23,09 | 1,27% | 157.228,00 |
| 07.02.2025 | 22,87 | 22,89 | 22,77 | 22,80 | -0,04% | 40.710,00 |
| 06.02.2025 | 22,88 | 22,92 | 22,80 | 22,81 | -0,35% | 50.638,00 |
| 05.02.2025 | 22,85 | 22,95 | 22,77 | 22,89 | 0,53% | 67.279,00 |
| 04.02.2025 | 22,75 | 22,91 | 22,75 | 22,77 | 0,13% | 90.455,00 |
| 03.02.2025 | 22,60 | 22,80 | 22,55 | 22,74 | 0,31% | 61.656,00 |
| 31.01.2025 | 22,96 | 22,99 | 22,66 | 22,67 | -1,00% | 108.343,00 |
| 30.01.2025 | 22,97 | 23,00 | 22,82 | 22,90 | 0,35% | 79.767,00 |
| 29.01.2025 | 22,97 | 23,01 | 22,82 | 22,82 | -0,35% | 56.204,00 |
| 28.01.2025 | 22,94 | 23,06 | 22,87 | 22,90 | -0,52% | 74.473,00 |
| 27.01.2025 | 23,00 | 23,12 | 22,84 | 23,02 | -0,17% | 170.438,00 |
| 24.01.2025 | 23,36 | 23,36 | 22,96 | 23,06 | -2,08% | 82.114,00 |
| 23.01.2025 | 23,59 | 23,60 | 23,38 | 23,55 | -0,17% | 75.867,00 |
| 22.01.2025 | 23,48 | 23,60 | 23,27 | 23,59 | 0,86% | 146.389,00 |
| 21.01.2025 | 23,60 | 23,60 | 23,16 | 23,39 | 0,60% | 78.653,00 |
| 17.01.2025 | 23,30 | 23,30 | 23,09 | 23,25 | 0,22% | 82.066,00 |
| 16.01.2025 | 23,13 | 23,30 | 23,11 | 23,20 | 0,09% | 64.200,00 |
| 15.01.2025 | 23,23 | 23,41 | 23,08 | 23,18 | 0,52% | 52.676,00 |
| 14.01.2025 | 23,19 | 23,20 | 23,04 | 23,06 | -0,04% | 104.926,00 |
| 13.01.2025 | 23,13 | 23,18 | 23,02 | 23,07 | -0,26% | 61.502,00 |
| 10.01.2025 | 23,20 | 23,29 | 23,13 | 23,13 | -0,52% | 77.796,00 |
| 08.01.2025 | 23,17 | 23,44 | 23,08 | 23,25 | 0,65% | 70.972,00 |
| 07.01.2025 | 23,29 | 23,31 | 23,10 | 23,10 | -0,65% | 43.496,00 |
| 06.01.2025 | 23,15 | 23,27 | 23,05 | 23,25 | -0,13% | 40.181,00 |
| 03.01.2025 | 23,30 | 23,30 | 23,13 | 23,28 | 0,82% | 27.529,00 |
| 02.01.2025 | 23,06 | 23,27 | 22,97 | 23,09 | 0,61% | 57.037,00 |
| 31.12.2024 | 22,94 | 23,11 | 22,59 | 22,95 | 0,35% | 676.813,00 |
| 30.12.2024 | 22,47 | 22,87 | 22,44 | 22,87 | 1,33% | 103.475,00 |
| 27.12.2024 | 22,70 | 22,77 | 22,33 | 22,57 | -0,79% | 94.561,00 |
| 26.12.2024 | 22,67 | 22,79 | 22,65 | 22,75 | 0,75% | 70.626,00 |
| 24.12.2024 | 22,76 | 22,97 | 22,42 | 22,58 | -0,70% | 78.380,00 |
| 23.12.2024 | 23,00 | 23,06 | 22,74 | 22,74 | -0,87% | 59.107,00 |
| 20.12.2024 | 22,81 | 23,07 | 22,81 | 22,94 | 0,57% | 69.932,00 |
| 19.12.2024 | 22,98 | 23,03 | 22,65 | 22,81 | -0,83% | 99.294,00 |
| 18.12.2024 | 23,18 | 23,25 | 22,86 | 23,00 | -0,65% | 138.097,00 |
| 17.12.2024 | 23,25 | 23,32 | 23,04 | 23,15 | -0,34% | 114.219,00 |
| 16.12.2024 | 23,37 | 23,49 | 23,22 | 23,23 | -0,39% | 69.711,00 |
| 13.12.2024 | 23,49 | 23,50 | 23,30 | 23,32 | -0,55% | 72.788,00 |
| 12.12.2024 | 23,52 | 23,60 | 23,40 | 23,45 | -0,30% | 87.459,00 |
| 11.12.2024 | 23,66 | 23,71 | 23,52 | 23,52 | -0,51% | 58.723,00 |
| 10.12.2024 | 23,70 | 23,73 | 23,48 | 23,64 | -0,21% | 59.747,00 |
| 09.12.2024 | 23,69 | 23,78 | 23,65 | 23,69 | 0,08% | 58.150,00 |
| 06.12.2024 | 23,79 | 23,79 | 23,65 | 23,67 | -0,13% | 59.829,00 |
| 05.12.2024 | 23,67 | 23,83 | 23,53 | 23,70 | 0,34% | 64.947,00 |
| 04.12.2024 | 23,59 | 23,69 | 23,41 | 23,62 | 0,30% | 149.331,00 |
| 03.12.2024 | 23,46 | 23,58 | 23,37 | 23,55 | 0,08% | 144.367,00 |
| 02.12.2024 | 23,65 | 23,69 | 23,48 | 23,53 | -0,93% | 196.783,00 |
| 29.11.2024 | 23,29 | 23,80 | 23,25 | 23,75 | 1,80% | 238.708,00 |
| 27.11.2024 | 23,24 | 23,37 | 23,09 | 23,33 | 0,78% | 37.869,00 |
| 26.11.2024 | 23,34 | 23,34 | 22,97 | 23,15 | -0,69% | 90.329,00 |
| 25.11.2024 | 23,44 | 23,44 | 23,25 | 23,31 | 0,73% | 50.911,00 |
| 22.11.2024 | 22,96 | 23,25 | 22,96 | 23,14 | 0,74% | 58.306,00 |
| 21.11.2024 | 22,76 | 23,09 | 22,76 | 22,97 | 0,92% | 55.946,00 |
| 20.11.2024 | 22,80 | 22,89 | 22,75 | 22,76 | -0,39% | 65.639,00 |
| 19.11.2024 | 22,93 | 22,93 | 22,69 | 22,85 | -0,17% | 62.503,00 |
| 18.11.2024 | 22,86 | 22,95 | 22,79 | 22,89 | 0,09% | 81.322,00 |
| 15.11.2024 | 22,97 | 23,00 | 22,82 | 22,87 | -0,57% | 53.955,00 |
| 14.11.2024 | 22,92 | 23,06 | 22,82 | 23,00 | 0,79% | 51.015,00 |
| 13.11.2024 | 23,16 | 23,27 | 22,77 | 22,82 | -1,43% | 132.371,00 |
| 12.11.2024 | 23,33 | 23,33 | 23,04 | 23,15 | -0,17% | 120.551,00 |
| 11.11.2024 | 23,33 | 23,33 | 23,06 | 23,19 | -0,56% | 52.449,00 |
| 08.11.2024 | 23,25 | 23,39 | 23,11 | 23,32 | 0,30% | 64.364,00 |
| 07.11.2024 | 23,30 | 23,32 | 23,08 | 23,25 | 0,61% | 48.492,00 |
| 06.11.2024 | 23,20 | 23,20 | 23,02 | 23,11 | -0,77% | 87.852,00 |
| 05.11.2024 | 23,40 | 23,43 | 23,28 | 23,29 | -0,38% | 105.813,00 |
| 04.11.2024 | 23,45 | 23,45 | 23,35 | 23,38 | 0,13% | 63.249,00 |
| 01.11.2024 | 23,37 | 23,50 | 23,28 | 23,35 | -0,30% | 40.459,00 |
| 31.10.2024 | 23,24 | 23,50 | 23,12 | 23,42 | 0,54% | 154.030,00 |
| 30.10.2024 | 23,34 | 23,35 | 23,05 | 23,30 | 0,32% | 82.336,00 |
| 29.10.2024 | 23,10 | 23,25 | 22,96 | 23,22 | 0,30% | 55.565,00 |
| 28.10.2024 | 23,25 | 23,29 | 23,14 | 23,15 | -1,61% | 59.097,00 |
| 25.10.2024 | 23,65 | 23,67 | 23,42 | 23,53 | -0,25% | 55.309,00 |
| 24.10.2024 | 23,10 | 23,59 | 23,10 | 23,59 | 1,72% | 90.102,00 |
| 23.10.2024 | 23,43 | 23,49 | 23,07 | 23,19 | -1,11% | 124.366,00 |
| 22.10.2024 | 23,45 | 23,57 | 23,37 | 23,45 | -0,13% | 62.631,00 |
| 21.10.2024 | 23,60 | 23,63 | 23,34 | 23,48 | -0,51% | 96.538,00 |
| 18.10.2024 | 23,55 | 23,70 | 23,54 | 23,60 | -0,04% | 83.108,00 |
| 17.10.2024 | 23,33 | 23,61 | 23,31 | 23,61 | 0,68% | 117.107,00 |