19,490€
2,78%
Echtzeit-Aktienkurs Goodman Group
Bid:
Ask:
Aktienkurse zur Goodman Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 19,44 | 19,56 | 19,26 | 19,36 | 2,11% | - |
| 30.04.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 0,15% | - |
| 29.04.2024 | 18,93 | 18,93 | 18,93 | 18,93 | 2,10% | - |
| 26.04.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -1,40% | - |
| 25.04.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -0,65% | - |
| 24.04.2024 | 19,04 | 19,14 | 18,92 | 18,93 | 2,46% | - |
| 23.04.2024 | 18,48 | 18,48 | 18,48 | 18,48 | 1,87% | - |
| 22.04.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -0,09% | - |
| 19.04.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -1,58% | - |
| 18.04.2024 | 18,44 | 18,44 | 18,44 | 18,44 | -1,75% | - |
| 17.04.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 0,77% | - |
| 16.04.2024 | 18,63 | 18,63 | 18,63 | 18,63 | -2,01% | - |
| 15.04.2024 | 19,01 | 19,01 | 19,01 | 19,01 | -2,39% | - |
| 12.04.2024 | 19,51 | 19,60 | 19,36 | 19,48 | 1,09% | - |
| 11.04.2024 | 19,27 | 19,27 | 19,27 | 19,27 | -1,34% | - |
| 10.04.2024 | 19,53 | 19,53 | 19,53 | 19,53 | 2,33% | - |
| 09.04.2024 | 19,08 | 19,08 | 19,08 | 19,08 | -1,27% | - |
| 08.04.2024 | 19,33 | 19,33 | 19,33 | 19,33 | -0,40% | - |
| 05.04.2024 | 19,41 | 19,41 | 19,41 | 19,41 | -1,20% | - |
| 04.04.2024 | 19,64 | 19,64 | 19,64 | 19,64 | 1,62% | - |
| 03.04.2024 | 19,33 | 19,33 | 19,33 | 19,33 | -3,20% | - |
| 02.04.2024 | 19,97 | 19,97 | 19,97 | 19,97 | -0,13% | - |
| 28.03.2024 | 19,99 | 19,99 | 19,99 | 19,99 | 1,19% | - |
| 27.03.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -0,97% | - |
| 26.03.2024 | 19,93 | 20,00 | 19,92 | 19,95 | 0,32% | - |
| 25.03.2024 | 19,89 | 19,89 | 19,89 | 19,89 | 4,44% | - |
| 22.03.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 2,74% | - |
| 21.03.2024 | 18,53 | 18,53 | 18,53 | 18,53 | 1,13% | - |
| 20.03.2024 | 18,31 | 18,36 | 18,30 | 18,33 | 1,08% | - |
| 19.03.2024 | 18,13 | 18,13 | 18,13 | 18,13 | 2,50% | - |
| 18.03.2024 | 17,69 | 17,69 | 17,69 | 17,69 | -4,16% | - |
| 15.03.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -0,43% | - |
| 14.03.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 1,39% | - |
| 13.03.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 1,65% | - |
| 12.03.2024 | 17,99 | 17,99 | 17,99 | 17,99 | -0,27% | - |
| 11.03.2024 | 18,04 | 18,04 | 18,04 | 18,04 | -2,39% | - |
| 08.03.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -0,25% | - |
| 07.03.2024 | 18,52 | 18,52 | 18,52 | 18,52 | 0,15% | - |
| 06.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,87% | - |
| 05.03.2024 | 18,34 | 18,34 | 18,34 | 18,34 | -1,06% | - |
| 04.03.2024 | 18,53 | 18,53 | 18,53 | 18,53 | 1,35% | - |
| 01.03.2024 | 18,23 | 18,47 | 18,16 | 18,29 | 2,59% | - |
| 29.02.2024 | 17,80 | 17,84 | 17,73 | 17,82 | 3,45% | - |
| 28.02.2024 | 17,29 | 17,29 | 17,21 | 17,23 | -0,44% | - |
| 27.02.2024 | 17,32 | 17,33 | 17,29 | 17,31 | -0,48% | - |
| 26.02.2024 | 17,60 | 17,61 | 17,39 | 17,39 | 0,06% | - |
| 23.02.2024 | 17,39 | 17,57 | 17,36 | 17,38 | 0,12% | - |
| 22.02.2024 | 17,35 | 17,38 | 17,34 | 17,36 | 0,25% | - |
| 21.02.2024 | 17,35 | 17,35 | 17,29 | 17,31 | -0,21% | - |
| 20.02.2024 | 17,37 | 17,40 | 17,33 | 17,35 | 1,63% | - |
| 19.02.2024 | 17,06 | 17,09 | 17,06 | 17,07 | -1,65% | - |
| 16.02.2024 | 17,42 | 17,44 | 17,31 | 17,36 | 0,43% | - |
| 15.02.2024 | 17,27 | 17,38 | 17,24 | 17,28 | 7,25% | - |
| 14.02.2024 | 16,09 | 16,15 | 16,09 | 16,11 | 1,45% | - |
| 13.02.2024 | 16,06 | 16,06 | 15,84 | 15,88 | -2,48% | - |
| 12.02.2024 | 16,20 | 16,29 | 16,19 | 16,29 | 0,64% | - |
| 09.02.2024 | 16,13 | 16,23 | 16,12 | 16,18 | 0,74% | - |
| 08.02.2024 | 16,14 | 16,15 | 16,06 | 16,07 | -1,72% | - |
| 07.02.2024 | 16,27 | 16,38 | 16,26 | 16,35 | 0,97% | - |
| 06.02.2024 | 16,18 | 16,20 | 16,13 | 16,19 | -0,75% | - |
| 05.02.2024 | 16,37 | 16,40 | 16,28 | 16,31 | 0,92% | - |
| 02.02.2024 | 16,35 | 16,42 | 16,15 | 16,16 | 5,60% | - |
| 01.02.2024 | 15,33 | 15,35 | 15,27 | 15,31 | -1,32% | - |
| 31.01.2024 | 15,54 | 15,58 | 15,49 | 15,51 | 1,04% | - |
| 30.01.2024 | 15,44 | 15,44 | 15,33 | 15,35 | 0,14% | - |
| 29.01.2024 | 15,30 | 15,34 | 15,29 | 15,33 | 3,48% | - |
| 26.01.2024 | 15,16 | 15,17 | 14,81 | 14,81 | -1,38% | - |
| 25.01.2024 | 15,03 | 15,19 | 14,90 | 15,02 | -0,78% | - |
| 24.01.2024 | 15,09 | 15,17 | 15,09 | 15,14 | 1,62% | - |
| 23.01.2024 | 14,89 | 14,98 | 14,87 | 14,90 | -0,59% | - |
| 22.01.2024 | 14,96 | 15,03 | 14,95 | 14,99 | 2,72% | - |
| 19.01.2024 | 14,75 | 14,80 | 14,56 | 14,59 | -0,05% | - |
| 18.01.2024 | 14,45 | 14,61 | 14,45 | 14,60 | 0,40% | - |
| 17.01.2024 | 14,57 | 14,61 | 14,51 | 14,54 | -1,76% | - |
| 16.01.2024 | 14,77 | 14,81 | 14,74 | 14,80 | -0,48% | - |
| 15.01.2024 | 14,91 | 14,91 | 14,85 | 14,87 | 0,11% | - |
| 12.01.2024 | 14,82 | 14,93 | 14,79 | 14,86 | 1,27% | - |
| 11.01.2024 | 14,87 | 14,89 | 14,66 | 14,67 | -1,26% | - |
| 10.01.2024 | 14,90 | 14,92 | 14,84 | 14,86 | 0,06% | - |
| 09.01.2024 | 14,86 | 14,88 | 14,79 | 14,85 | 0,59% | - |
| 08.01.2024 | 14,72 | 14,77 | 14,66 | 14,76 | -0,22% | - |
| 05.01.2024 | 14,74 | 14,82 | 14,63 | 14,79 | 0,16% | - |
| 04.01.2024 | 14,86 | 14,87 | 14,72 | 14,77 | -0,89% | - |
| 03.01.2024 | 14,97 | 14,98 | 14,86 | 14,90 | -3,59% | - |
| 02.01.2024 | 15,57 | 15,58 | 15,43 | 15,46 | 0,13% | - |
| 29.12.2023 | 15,61 | 15,62 | 15,41 | 15,44 | -0,71% | - |
| 28.12.2023 | 15,51 | 15,55 | 15,35 | 15,55 | -0,06% | - |
| 27.12.2023 | 15,55 | 15,57 | 15,44 | 15,56 | 2,38% | - |
| 22.12.2023 | 15,16 | 15,25 | 15,15 | 15,20 | -0,22% | - |
| 21.12.2023 | 15,14 | 15,23 | 15,00 | 15,23 | -0,65% | - |
| 20.12.2023 | 15,32 | 15,34 | 15,13 | 15,33 | -0,30% | - |
| 19.12.2023 | 15,26 | 15,39 | 15,22 | 15,37 | 3,72% | - |
| 18.12.2023 | 14,85 | 14,88 | 14,80 | 14,82 | 0,09% | - |
| 15.12.2023 | 14,69 | 14,81 | 14,67 | 14,81 | -2,31% | - |
| 14.12.2023 | 15,12 | 15,19 | 14,96 | 15,16 | 4,03% | - |
| 13.12.2023 | 14,50 | 14,59 | 14,49 | 14,57 | 3,23% | - |
| 12.12.2023 | 14,22 | 14,25 | 14,09 | 14,12 | -0,04% | - |
| 11.12.2023 | 14,08 | 14,14 | 14,05 | 14,12 | -0,08% | - |
| 08.12.2023 | 14,16 | 14,19 | 14,10 | 14,13 | -0,65% | - |
| 07.12.2023 | 14,12 | 14,24 | 14,10 | 14,23 | -0,48% | - |