25,180$
0,84%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 19,14 | 19,14 | 18,90 | 18,93 | -1,10% | 182.223,00 |
| 07.07.2026 | 19,00 | 19,15 | 19,00 | 19,14 | 0,63% | 69.169,00 |
| 06.07.2026 | 19,07 | 19,07 | 18,98 | 19,02 | 0,00% | 59.307,00 |
| 02.07.2026 | 18,99 | 19,04 | 18,93 | 19,02 | 0,42% | 77.844,00 |
| 01.07.2026 | 18,89 | 19,05 | 18,89 | 18,94 | 0,37% | 121.136,00 |
| 30.06.2026 | 18,93 | 19,04 | 18,87 | 18,87 | -0,53% | 540.910,00 |
| 29.06.2026 | 18,98 | 19,05 | 18,92 | 18,97 | 0,26% | 80.973,00 |
| 26.06.2026 | 18,92 | 19,02 | 18,90 | 18,92 | -0,11% | 68.952,00 |
| 25.06.2026 | 19,00 | 19,05 | 18,92 | 18,94 | -0,32% | 150.125,00 |
| 24.06.2026 | 19,06 | 19,10 | 18,96 | 19,00 | 0,05% | 116.163,00 |
| 23.06.2026 | 19,06 | 19,06 | 18,98 | 18,99 | -0,42% | 95.330,00 |
| 22.06.2026 | 19,16 | 19,19 | 19,00 | 19,07 | -0,47% | 177.655,00 |
| 18.06.2026 | 19,09 | 19,24 | 19,08 | 19,16 | 0,63% | 91.442,00 |
| 17.06.2026 | 19,05 | 19,10 | 19,00 | 19,04 | 0,01% | 115.835,00 |
| 16.06.2026 | 19,00 | 19,12 | 18,98 | 19,04 | 0,09% | 140.377,00 |
| 15.06.2026 | 19,12 | 19,16 | 18,98 | 19,02 | -0,42% | 429.266,00 |
| 12.06.2026 | 19,05 | 19,12 | 19,04 | 19,10 | 0,00% | 60.547,00 |
| 11.06.2026 | 19,15 | 19,16 | 19,04 | 19,10 | 0,00% | 103.763,00 |
| 10.06.2026 | 19,15 | 19,19 | 19,05 | 19,10 | -0,26% | 125.207,00 |
| 09.06.2026 | 19,12 | 19,18 | 19,11 | 19,15 | -0,08% | 76.894,00 |
| 08.06.2026 | 19,11 | 19,20 | 19,10 | 19,17 | 0,18% | 126.584,00 |
| 05.06.2026 | 19,25 | 19,29 | 19,11 | 19,13 | -0,52% | 77.790,00 |
| 04.06.2026 | 19,17 | 19,34 | 19,17 | 19,23 | -0,21% | 98.448,00 |
| 03.06.2026 | 19,39 | 19,39 | 19,26 | 19,27 | -0,62% | 95.830,00 |
| 02.06.2026 | 19,48 | 19,52 | 19,39 | 19,39 | -0,67% | 85.497,00 |
| 01.06.2026 | 19,50 | 19,53 | 19,37 | 19,52 | 0,41% | 104.623,00 |
| 29.05.2026 | 19,45 | 19,52 | 19,43 | 19,44 | -0,46% | 80.878,00 |
| 28.05.2026 | 19,47 | 19,54 | 19,42 | 19,53 | 0,31% | 76.065,00 |
| 27.05.2026 | 19,42 | 19,52 | 19,41 | 19,47 | 0,21% | 97.346,00 |
| 26.05.2026 | 19,35 | 19,48 | 19,29 | 19,43 | 0,41% | 104.779,00 |
| 22.05.2026 | 19,34 | 19,46 | 19,29 | 19,35 | -0,10% | 135.724,00 |
| 21.05.2026 | 19,09 | 19,39 | 19,09 | 19,37 | 0,99% | 118.377,00 |
| 20.05.2026 | 19,07 | 19,19 | 19,07 | 19,18 | 0,37% | 54.247,00 |
| 19.05.2026 | 19,01 | 19,15 | 19,01 | 19,11 | 0,01% | 100.932,00 |
| 18.05.2026 | 19,12 | 19,19 | 19,06 | 19,11 | -0,06% | 110.852,00 |
| 15.05.2026 | 19,17 | 19,22 | 19,12 | 19,12 | -0,73% | 64.668,00 |
| 14.05.2026 | 19,27 | 19,31 | 19,21 | 19,26 | -0,10% | 75.349,00 |
| 13.05.2026 | 19,25 | 19,33 | 19,23 | 19,28 | 0,00% | 109.963,00 |
| 12.05.2026 | 19,20 | 19,31 | 19,12 | 19,28 | 0,31% | 317.885,00 |
| 11.05.2026 | 19,21 | 19,24 | 19,10 | 19,22 | 0,37% | 150.078,00 |
| 08.05.2026 | 19,09 | 19,16 | 19,09 | 19,15 | 0,21% | 89.393,00 |
| 07.05.2026 | 19,08 | 19,14 | 19,08 | 19,11 | 0,05% | 103.311,00 |
| 06.05.2026 | 19,02 | 19,13 | 19,00 | 19,10 | 0,58% | 120.166,00 |
| 05.05.2026 | 19,01 | 19,09 | 18,96 | 18,99 | 0,05% | 86.280,00 |
| 04.05.2026 | 19,05 | 19,12 | 18,98 | 18,98 | -0,32% | 61.236,00 |
| 01.05.2026 | 19,11 | 19,15 | 19,03 | 19,04 | -0,37% | 75.465,00 |
| 30.04.2026 | 18,93 | 19,16 | 18,93 | 19,11 | 0,90% | 90.683,00 |
| 29.04.2026 | 18,98 | 19,01 | 18,92 | 18,94 | -0,53% | 100.985,00 |
| 28.04.2026 | 19,01 | 19,06 | 18,98 | 19,04 | 0,00% | 97.534,00 |
| 27.04.2026 | 19,09 | 19,15 | 18,97 | 19,04 | -0,26% | 191.787,00 |
| 24.04.2026 | 19,15 | 19,15 | 19,01 | 19,09 | -1,34% | 146.332,00 |
| 23.04.2026 | 19,30 | 19,35 | 19,20 | 19,35 | 0,21% | 1.243.811,00 |
| 22.04.2026 | 19,31 | 19,38 | 19,27 | 19,31 | 0,00% | 250.471,00 |
| 21.04.2026 | 19,33 | 19,39 | 19,27 | 19,31 | -0,16% | 83.052,00 |
| 20.04.2026 | 19,36 | 19,38 | 19,23 | 19,34 | -0,21% | 111.362,00 |
| 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 |