25,180$
0,84%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 19,50 | 19,53 | 19,32 | 19,38 | -0,62% | 155.812,00 |
| 16.04.2026 | 19,58 | 19,60 | 19,40 | 19,50 | -0,41% | 103.103,00 |
| 15.04.2026 | 19,59 | 19,65 | 19,48 | 19,58 | 0,15% | 119.819,00 |
| 14.04.2026 | 19,50 | 19,62 | 19,46 | 19,55 | 0,51% | 109.844,00 |
| 13.04.2026 | 19,40 | 19,52 | 19,36 | 19,45 | 0,26% | 90.356,00 |
| 10.04.2026 | 19,58 | 19,61 | 19,39 | 19,40 | -0,72% | 197.522,00 |
| 09.04.2026 | 19,51 | 19,55 | 19,41 | 19,54 | 0,05% | 76.455,00 |
| 08.04.2026 | 19,50 | 19,58 | 19,20 | 19,53 | 1,03% | 119.830,00 |
| 07.04.2026 | 19,27 | 19,33 | 19,18 | 19,33 | 0,62% | 95.993,00 |
| 06.04.2026 | 19,28 | 19,35 | 19,11 | 19,21 | 0,00% | 155.614,00 |
| 02.04.2026 | 19,10 | 19,29 | 19,08 | 19,21 | 0,58% | 67.877,00 |
| 01.04.2026 | 19,06 | 19,20 | 18,99 | 19,10 | 0,21% | 92.760,00 |
| 31.03.2026 | 18,85 | 19,16 | 18,83 | 19,06 | 1,11% | 492.868,00 |
| 30.03.2026 | 18,97 | 19,06 | 18,81 | 18,85 | -0,58% | 152.315,00 |
| 27.03.2026 | 18,91 | 19,08 | 18,82 | 18,96 | -0,73% | 213.058,00 |
| 26.03.2026 | 19,11 | 19,26 | 18,94 | 19,10 | -0,37% | 182.106,00 |
| 25.03.2026 | 19,33 | 19,33 | 18,91 | 19,17 | -0,05% | 241.853,00 |
| 24.03.2026 | 19,11 | 19,30 | 19,08 | 19,18 | 0,18% | 147.926,00 |
| 23.03.2026 | 19,35 | 19,40 | 19,10 | 19,15 | -0,39% | 119.201,00 |
| 20.03.2026 | 19,38 | 19,38 | 19,18 | 19,22 | -0,57% | 90.735,00 |
| 19.03.2026 | 19,30 | 19,43 | 19,26 | 19,33 | 0,31% | 107.058,00 |
| 18.03.2026 | 19,32 | 19,46 | 19,27 | 19,27 | -1,00% | 163.213,00 |
| 17.03.2026 | 19,40 | 19,50 | 19,27 | 19,46 | 0,75% | 214.548,00 |
| 16.03.2026 | 19,39 | 19,46 | 19,27 | 19,32 | -0,36% | 114.319,00 |
| 13.03.2026 | 19,69 | 19,72 | 19,34 | 19,39 | -1,57% | 148.984,00 |
| 12.03.2026 | 19,71 | 19,73 | 19,56 | 19,70 | 0,00% | 122.095,00 |
| 11.03.2026 | 19,68 | 19,76 | 19,66 | 19,70 | -0,30% | 94.233,00 |
| 10.03.2026 | 19,65 | 19,79 | 19,65 | 19,76 | 0,05% | 2,00 |
| 09.03.2026 | 19,70 | 19,82 | 19,58 | 19,75 | 0,10% | 2,00 |
| 06.03.2026 | 19,69 | 19,80 | 19,60 | 19,73 | -0,45% | 2,00 |
| 05.03.2026 | 19,74 | 19,87 | 19,74 | 19,82 | -0,25% | 2,00 |
| 04.03.2026 | 19,82 | 19,87 | 19,63 | 19,87 | 0,51% | 2,00 |
| 03.03.2026 | 19,74 | 19,77 | 19,32 | 19,77 | -0,20% | 2,00 |
| 02.03.2026 | 19,84 | 19,90 | 19,75 | 19,81 | -0,40% | 2,00 |
| 27.02.2026 | 19,84 | 19,89 | 19,72 | 19,89 | 0,25% | 2,00 |
| 26.02.2026 | 19,85 | 19,89 | 19,70 | 19,84 | 0,10% | 2,00 |
| 25.02.2026 | 19,84 | 19,95 | 19,73 | 19,82 | -0,60% | 2,00 |
| 24.02.2026 | 20,06 | 20,12 | 19,79 | 19,94 | -0,40% | 2,00 |
| 23.02.2026 | 20,14 | 20,15 | 20,00 | 20,02 | -0,45% | 2,00 |
| 20.02.2026 | 20,20 | 20,25 | 20,09 | 20,11 | -0,25% | 64.388,00 |
| 19.02.2026 | 20,27 | 20,27 | 20,02 | 20,16 | -0,37% | 119.074,00 |
| 18.02.2026 | 20,27 | 20,30 | 20,17 | 20,24 | -0,17% | 76.405,00 |
| 17.02.2026 | 20,25 | 20,27 | 20,14 | 20,27 | 0,35% | 73.932,00 |
| 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 |