27,890$
0,83%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 25,03 | 25,04 | 25,03 | 25,03 | -0,04% | 30.797,00 |
| 15.05.2024 | 25,03 | 25,04 | 25,03 | 25,04 | 0,00% | 19.619,00 |
| 14.05.2024 | 25,02 | 25,04 | 25,02 | 25,04 | 0,08% | 25.956,00 |
| 13.05.2024 | 25,02 | 25,04 | 25,02 | 25,02 | 0,00% | 35.637,00 |
| 10.05.2024 | 25,04 | 25,04 | 25,02 | 25,02 | 0,00% | 72.475,00 |
| 09.05.2024 | 25,02 | 25,03 | 25,02 | 25,02 | 0,00% | 146.142,00 |
| 08.05.2024 | 25,02 | 25,02 | 25,01 | 25,02 | 0,00% | 68.610,00 |
| 07.05.2024 | 25,02 | 25,02 | 25,00 | 25,02 | 0,06% | 30.093,00 |
| 06.05.2024 | 25,00 | 25,01 | 25,00 | 25,01 | 0,00% | 23.119,00 |
| 03.05.2024 | 25,00 | 25,01 | 25,00 | 25,01 | 0,02% | 39.103,00 |
| 02.05.2024 | 24,99 | 25,00 | 24,99 | 25,00 | 0,00% | 19.970,00 |
| 01.05.2024 | 24,98 | 25,00 | 24,98 | 25,00 | 0,08% | 34.769,00 |
| 30.04.2024 | 24,98 | 25,02 | 24,98 | 24,98 | -0,04% | 92.552,00 |
| 29.04.2024 | 24,99 | 24,99 | 24,97 | 24,99 | 0,07% | 31.243,00 |
| 26.04.2024 | 24,97 | 24,99 | 24,97 | 24,97 | 0,05% | 114.885,00 |
| 25.04.2024 | 24,96 | 24,98 | 24,96 | 24,96 | 0,00% | 72.341,00 |
| 24.04.2024 | 24,95 | 24,96 | 24,95 | 24,96 | -1,54% | 200.249,00 |
| 23.04.2024 | 25,36 | 25,36 | 25,35 | 25,35 | 0,00% | 51.684,00 |
| 22.04.2024 | 25,36 | 25,36 | 25,35 | 25,35 | 0,04% | 50.456,00 |
| 19.04.2024 | 25,34 | 25,35 | 25,34 | 25,34 | 0,00% | 49.221,00 |
| 18.04.2024 | 25,34 | 25,35 | 25,34 | 25,34 | 0,04% | 144.786,00 |
| 17.04.2024 | 25,33 | 25,34 | 25,32 | 25,33 | 0,04% | 193.484,00 |
| 16.04.2024 | 25,37 | 25,38 | 25,30 | 25,32 | -0,24% | 2.125.095,00 |
| 15.04.2024 | 25,46 | 25,46 | 25,38 | 25,38 | -0,14% | 54.083,00 |
| 12.04.2024 | 25,45 | 25,46 | 25,40 | 25,42 | 0,02% | 28.445,00 |
| 11.04.2024 | 25,39 | 25,43 | 25,39 | 25,41 | 0,08% | 51.459,00 |
| 10.04.2024 | 25,42 | 25,42 | 25,38 | 25,39 | -0,20% | 82.233,00 |
| 09.04.2024 | 25,46 | 25,47 | 25,41 | 25,44 | -0,08% | 25.715,00 |
| 08.04.2024 | 25,45 | 25,48 | 25,39 | 25,46 | 0,04% | 40.523,00 |
| 05.04.2024 | 25,38 | 25,46 | 25,37 | 25,45 | 0,20% | 25.735,00 |
| 04.04.2024 | 25,45 | 25,47 | 25,40 | 25,40 | -0,11% | 42.633,00 |
| 03.04.2024 | 25,45 | 25,48 | 25,42 | 25,43 | -0,20% | 32.395,00 |
| 02.04.2024 | 25,52 | 25,54 | 25,44 | 25,48 | -0,23% | 24.991,00 |
| 01.04.2024 | 25,50 | 25,54 | 25,45 | 25,54 | 0,27% | 40.327,00 |
| 28.03.2024 | 25,57 | 25,58 | 25,45 | 25,47 | -0,39% | 58.802,00 |
| 27.03.2024 | 25,43 | 25,57 | 25,42 | 25,57 | 0,63% | 43.811,00 |
| 26.03.2024 | 25,53 | 25,53 | 25,40 | 25,41 | -0,47% | 35.922,00 |
| 25.03.2024 | 25,53 | 25,57 | 25,50 | 25,53 | -0,20% | 21.424,00 |
| 22.03.2024 | 25,56 | 25,58 | 25,48 | 25,58 | -0,04% | 40.208,00 |
| 21.03.2024 | 25,52 | 25,59 | 25,52 | 25,59 | 0,24% | 45.499,00 |
| 20.03.2024 | 25,48 | 25,57 | 25,44 | 25,53 | 0,16% | 28.676,00 |
| 19.03.2024 | 25,43 | 25,50 | 25,43 | 25,49 | 0,20% | 22.263,00 |
| 18.03.2024 | 25,34 | 25,48 | 25,34 | 25,44 | 0,43% | 92.392,00 |
| 15.03.2024 | 25,34 | 25,38 | 25,33 | 25,33 | -0,08% | 33.397,00 |
| 14.03.2024 | 25,36 | 25,36 | 25,29 | 25,35 | 0,12% | 28.561,00 |
| 13.03.2024 | 25,35 | 25,36 | 25,31 | 25,32 | -0,08% | 43.694,00 |
| 12.03.2024 | 25,35 | 25,35 | 25,31 | 25,34 | 0,00% | 34.230,00 |
| 11.03.2024 | 25,35 | 25,37 | 25,32 | 25,34 | 0,04% | 23.900,00 |
| 08.03.2024 | 25,42 | 25,42 | 25,33 | 25,33 | -0,20% | 32.163,00 |
| 07.03.2024 | 25,38 | 25,42 | 25,36 | 25,38 | 0,00% | 27.366,00 |
| 06.03.2024 | 25,35 | 25,38 | 25,32 | 25,38 | 0,20% | 25.680,00 |
| 05.03.2024 | 25,37 | 25,39 | 25,29 | 25,33 | -0,12% | 53.383,00 |
| 04.03.2024 | 25,42 | 25,43 | 25,33 | 25,36 | -0,24% | 64.380,00 |
| 01.03.2024 | 25,47 | 25,48 | 25,32 | 25,42 | -0,08% | 60.436,00 |
| 29.02.2024 | 25,68 | 25,78 | 25,43 | 25,44 | -0,97% | 128.407,00 |
| 28.02.2024 | 25,48 | 25,69 | 25,45 | 25,69 | 0,55% | 35.552,00 |
| 27.02.2024 | 25,50 | 25,56 | 25,43 | 25,55 | -0,04% | 29.874,00 |
| 26.02.2024 | 25,52 | 25,56 | 25,48 | 25,56 | 0,16% | 33.685,00 |
| 23.02.2024 | 25,47 | 25,52 | 25,40 | 25,52 | 0,47% | 36.131,00 |
| 22.02.2024 | 25,41 | 25,48 | 25,37 | 25,40 | -0,04% | 28.972,00 |
| 21.02.2024 | 25,34 | 25,41 | 25,34 | 25,41 | 0,12% | 21.358,00 |
| 20.02.2024 | 25,35 | 25,39 | 25,28 | 25,38 | 0,29% | 32.963,00 |
| 16.02.2024 | 25,31 | 25,34 | 25,26 | 25,31 | -0,29% | 39.115,00 |
| 15.02.2024 | 25,30 | 25,38 | 25,28 | 25,38 | 0,08% | 15.480,00 |
| 14.02.2024 | 25,31 | 25,39 | 25,29 | 25,36 | 0,06% | 35.392,00 |
| 13.02.2024 | 25,35 | 25,48 | 25,30 | 25,35 | -0,37% | 44.410,00 |
| 12.02.2024 | 25,35 | 25,45 | 25,32 | 25,44 | 0,75% | 53.827,00 |
| 09.02.2024 | 25,21 | 25,25 | 25,17 | 25,25 | 0,12% | 41.023,00 |
| 08.02.2024 | 25,25 | 25,28 | 25,20 | 25,22 | 0,04% | 48.330,00 |
| 07.02.2024 | 25,42 | 25,42 | 25,21 | 25,21 | -0,55% | 57.220,00 |
| 06.02.2024 | 25,36 | 25,41 | 25,32 | 25,35 | -0,04% | 46.073,00 |
| 05.02.2024 | 25,46 | 25,46 | 25,34 | 25,36 | -0,59% | 42.053,00 |
| 02.02.2024 | 25,72 | 25,72 | 25,49 | 25,51 | -0,86% | 43.975,00 |
| 01.02.2024 | 25,71 | 25,86 | 25,71 | 25,73 | 0,08% | 30.321,00 |
| 31.01.2024 | 25,79 | 25,88 | 25,71 | 25,71 | -0,54% | 58.250,00 |
| 30.01.2024 | 25,73 | 25,87 | 25,64 | 25,85 | 0,82% | 51.661,00 |
| 29.01.2024 | 25,52 | 25,75 | 25,52 | 25,64 | 0,23% | 52.612,00 |
| 26.01.2024 | 25,52 | 25,68 | 25,47 | 25,58 | -0,08% | 51.897,00 |
| 25.01.2024 | 25,43 | 25,68 | 25,42 | 25,60 | -0,97% | 87.373,00 |
| 24.01.2024 | 25,80 | 25,85 | 25,72 | 25,85 | 0,04% | 65.965,00 |
| 23.01.2024 | 25,80 | 25,84 | 25,70 | 25,84 | 0,16% | 58.592,00 |
| 22.01.2024 | 25,85 | 25,86 | 25,70 | 25,80 | -0,23% | 55.394,00 |
| 19.01.2024 | 25,58 | 25,87 | 25,56 | 25,86 | 0,90% | 71.236,00 |
| 18.01.2024 | 25,57 | 25,63 | 25,57 | 25,63 | 0,04% | 44.182,00 |
| 17.01.2024 | 25,59 | 25,62 | 25,54 | 25,62 | 0,00% | 52.193,00 |
| 16.01.2024 | 25,53 | 25,62 | 25,48 | 25,62 | 0,35% | 45.612,00 |
| 12.01.2024 | 25,49 | 25,53 | 25,46 | 25,53 | 0,16% | 18.650,00 |
| 11.01.2024 | 25,42 | 25,49 | 25,42 | 25,49 | 0,04% | 28.338,00 |
| 10.01.2024 | 25,42 | 25,48 | 25,40 | 25,48 | 0,18% | 37.929,00 |
| 09.01.2024 | 25,38 | 25,44 | 25,37 | 25,44 | 0,06% | 30.749,00 |
| 08.01.2024 | 25,36 | 25,42 | 25,36 | 25,42 | 0,18% | 35.979,00 |
| 05.01.2024 | 25,36 | 25,40 | 25,36 | 25,38 | -0,10% | 42.542,00 |
| 04.01.2024 | 25,40 | 25,40 | 25,34 | 25,40 | 0,08% | 93.592,00 |
| 03.01.2024 | 25,33 | 25,40 | 25,31 | 25,38 | 0,16% | 64.581,00 |
| 02.01.2024 | 25,32 | 25,34 | 25,27 | 25,34 | 0,28% | 48.525,00 |
| 29.12.2023 | 25,33 | 25,40 | 25,26 | 25,27 | -0,32% | 88.139,00 |
| 28.12.2023 | 25,33 | 25,43 | 25,33 | 25,35 | 0,04% | 83.843,00 |
| 27.12.2023 | 25,36 | 25,41 | 25,33 | 25,34 | -0,43% | 80.893,00 |
| 26.12.2023 | 25,42 | 25,48 | 25,38 | 25,45 | 0,02% | 82.153,00 |
| 22.12.2023 | 25,40 | 25,50 | 25,40 | 25,45 | 0,18% | 49.861,00 |