Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,10 | 28,79 | 26,39 | 27,43 | 1,18% | - |
| 25.02.2021 | 27,03 | 28,77 | 25,90 | 27,11 | -1,02% | - |
| 24.02.2021 | 26,62 | 27,39 | 26,62 | 27,39 | 0,09% | - |
| 23.02.2021 | 27,25 | 28,77 | 26,71 | 27,37 | -0,62% | - |
| 22.02.2021 | 27,54 | 27,54 | 27,54 | 27,54 | -0,86% | - |
| 19.02.2021 | 27,02 | 28,44 | 26,92 | 27,78 | -1,61% | - |
| 18.02.2021 | 27,00 | 29,22 | 27,00 | 28,23 | -4,18% | - |
| 17.02.2021 | 29,46 | 29,46 | 27,73 | 29,46 | 5,03% | - |
| 16.02.2021 | 27,35 | 29,46 | 27,31 | 28,05 | -0,41% | - |
| 12.02.2021 | 28,18 | 28,86 | 27,40 | 28,17 | -1,52% | - |
| 11.02.2021 | 29,28 | 29,28 | 27,65 | 28,60 | 0,42% | - |
| 10.02.2021 | 28,56 | 30,05 | 0,00 | 28,48 | -2,23% | - |
| 09.02.2021 | 27,58 | 29,91 | 27,58 | 29,13 | 2,41% | - |
| 08.02.2021 | 28,45 | 29,16 | 27,73 | 28,45 | -2,27% | - |
| 05.02.2021 | 28,37 | 29,26 | 27,80 | 29,11 | 2,32% | - |
| 04.02.2021 | 29,05 | 29,17 | 27,65 | 28,45 | 0,42% | - |
| 03.02.2021 | 28,62 | 29,23 | 27,76 | 28,33 | -0,58% | - |
| 02.02.2021 | 28,54 | 29,33 | 27,83 | 28,49 | -0,04% | - |
| 01.02.2021 | 28,50 | 29,31 | 0,00 | 28,50 | 0,02% | - |
| 29.01.2021 | 28,48 | 30,08 | 27,80 | 28,50 | -0,21% | - |
| 28.01.2021 | 28,68 | 30,54 | 27,04 | 28,56 | 0,42% | - |
| 27.01.2021 | 28,85 | 29,56 | 27,93 | 28,44 | -1,91% | - |
| 26.01.2021 | 29,71 | 29,71 | 28,99 | 28,99 | -0,09% | - |
| 25.01.2021 | 28,25 | 29,84 | 28,24 | 29,02 | -1,39% | - |
| 22.01.2021 | 29,26 | 29,98 | 28,54 | 29,43 | 3,41% | - |
| 21.01.2021 | 28,46 | 28,46 | 28,46 | 28,46 | -2,98% | - |
| 20.01.2021 | 29,20 | 29,88 | 28,48 | 29,33 | 0,34% | - |
| 19.01.2021 | 28,92 | 29,93 | 28,30 | 29,23 | 0,67% | - |
| 15.01.2021 | 28,90 | 29,84 | 0,00 | 29,04 | -0,02% | - |
| 14.01.2021 | 28,82 | 29,80 | 28,17 | 29,04 | 0,75% | - |
| 13.01.2021 | 28,18 | 29,25 | 27,66 | 28,83 | 2,49% | - |
| 12.01.2021 | 28,21 | 28,98 | 27,41 | 28,13 | -1,70% | - |
| 11.01.2021 | 29,34 | 29,34 | 27,77 | 28,61 | -0,17% | - |
| 08.01.2021 | 28,56 | 29,59 | 27,87 | 28,66 | 0,05% | - |
| 07.01.2021 | 29,67 | 29,67 | 27,89 | 28,65 | -0,52% | - |
| 06.01.2021 | 28,78 | 28,95 | 28,04 | 28,80 | -1,22% | - |
| 05.01.2021 | 28,99 | 29,91 | 28,29 | 29,15 | 0,43% | - |
| 04.01.2021 | 29,20 | 29,84 | 28,33 | 29,03 | -0,53% | - |
| 31.12.2020 | 29,19 | 29,96 | 28,35 | 29,18 | 0,26% | - |
| 30.12.2020 | 29,11 | 29,87 | 28,36 | 29,11 | 0,60% | - |
| 29.12.2020 | 29,00 | 29,80 | 28,24 | 28,93 | 0,02% | - |
| 28.12.2020 | 28,93 | 28,93 | 28,93 | 28,93 | 1,49% | - |
| 24.12.2020 | 28,26 | 29,89 | 28,26 | 28,50 | -1,66% | - |
| 23.12.2020 | 28,82 | 29,89 | 28,24 | 28,98 | -0,05% | - |
| 22.12.2020 | 29,15 | 29,95 | 28,23 | 29,00 | 0,33% | - |
| 21.12.2020 | 29,64 | 29,72 | 28,90 | 28,90 | -0,14% | - |
| 18.12.2020 | 28,37 | 29,81 | 28,32 | 28,94 | -0,45% | - |
| 17.12.2020 | 28,94 | 29,90 | 28,28 | 29,07 | 0,17% | - |
| 16.12.2020 | 29,00 | 29,88 | 28,32 | 29,02 | -0,43% | - |
| 15.12.2020 | 29,18 | 29,93 | 28,45 | 29,15 | -2,67% | - |
| 14.12.2020 | 29,12 | 29,96 | 28,45 | 29,95 | 2,60% | - |
| 11.12.2020 | 27,89 | 29,93 | 27,89 | 29,19 | 0,69% | - |
| 10.12.2020 | 29,02 | 29,84 | 28,22 | 28,99 | 0,07% | - |
| 09.12.2020 | 28,94 | 29,87 | 28,08 | 28,97 | -0,14% | - |
| 08.12.2020 | 28,02 | 29,86 | 28,02 | 29,01 | 4,11% | - |
| 07.12.2020 | 28,93 | 29,82 | 27,86 | 27,86 | -3,60% | - |
| 04.12.2020 | 29,77 | 29,79 | 28,15 | 28,90 | 0,21% | - |
| 03.12.2020 | 29,67 | 29,82 | 28,07 | 28,84 | 3,52% | - |
| 02.12.2020 | 28,38 | 28,84 | 26,46 | 27,86 | -1,61% | - |
| 01.12.2020 | 27,82 | 29,49 | 27,70 | 28,32 | -2,70% | - |
| 30.11.2020 | 29,12 | 29,16 | 27,69 | 29,10 | -6,27% | - |
| 27.11.2020 | 28,59 | 31,05 | 27,80 | 31,05 | 9,03% | - |
| 25.11.2020 | 28,69 | 29,33 | 27,88 | 28,48 | -0,44% | - |
| 24.11.2020 | 28,75 | 29,43 | 27,88 | 28,60 | 0,39% | - |
| 23.11.2020 | 28,49 | 29,31 | 28,49 | 28,49 | 0,23% | - |
| 20.11.2020 | 28,67 | 29,23 | 27,79 | 28,43 | -0,18% | - |
| 19.11.2020 | 28,38 | 28,48 | 27,70 | 28,48 | -0,02% | - |
| 18.11.2020 | 28,45 | 29,23 | 27,77 | 28,48 | 2,89% | - |
| 17.11.2020 | 27,68 | 27,68 | 27,68 | 27,68 | -1,37% | - |
| 16.11.2020 | 28,06 | 29,11 | 27,38 | 28,07 | 0,29% | - |
| 13.11.2020 | 28,14 | 28,73 | 27,31 | 27,99 | 0,11% | - |
| 12.11.2020 | 28,00 | 28,70 | 27,28 | 27,96 | 0,11% | - |
| 11.11.2020 | 27,93 | 27,93 | 27,93 | 27,93 | -0,02% | - |
| 10.11.2020 | 27,90 | 28,70 | 27,14 | 27,93 | 2,99% | - |
| 09.11.2020 | 29,30 | 29,30 | 27,12 | 27,12 | -1,88% | - |
| 06.11.2020 | 27,98 | 29,33 | 27,08 | 27,64 | -0,56% | - |
| 05.11.2020 | 26,44 | 28,57 | 26,44 | 27,80 | 0,16% | - |
| 04.11.2020 | 26,22 | 28,41 | 0,00 | 27,75 | 0,04% | - |
| 03.11.2020 | 27,73 | 28,58 | 26,95 | 27,74 | -2,67% | - |
| 02.11.2020 | 26,34 | 28,66 | 26,34 | 28,50 | 2,94% | - |
| 30.10.2020 | 26,91 | 28,35 | 26,91 | 27,69 | 0,22% | - |
| 29.10.2020 | 27,77 | 28,45 | 27,02 | 27,63 | -0,41% | - |
| 28.10.2020 | 27,22 | 28,41 | 27,15 | 27,74 | -0,95% | - |
| 27.10.2020 | 27,36 | 28,08 | 27,36 | 28,01 | -0,37% | - |
| 26.10.2020 | 27,56 | 28,16 | 27,40 | 28,11 | -3,65% | - |
| 23.10.2020 | 28,22 | 29,23 | 27,35 | 29,18 | 2,73% | - |
| 22.10.2020 | 28,60 | 29,18 | 27,71 | 28,40 | -3,09% | - |
| 21.10.2020 | 30,18 | 30,18 | 27,82 | 29,31 | -0,48% | - |
| 20.10.2020 | 28,11 | 29,46 | 28,02 | 29,45 | 2,38% | - |
| 19.10.2020 | 29,48 | 29,51 | 27,96 | 28,76 | -0,23% | - |
| 16.10.2020 | 28,75 | 29,57 | 28,02 | 28,83 | -1,33% | - |
| 15.10.2020 | 28,56 | 29,22 | 28,54 | 29,22 | 3,78% | - |
| 14.10.2020 | 0,00 | 28,90 | 0,00 | 28,15 | -2,73% | - |
| 13.10.2020 | 28,62 | 29,58 | 27,30 | 28,94 | 3,04% | - |
| 12.10.2020 | 27,33 | 29,57 | 27,33 | 28,09 | -2,30% | - |
| 09.10.2020 | 28,75 | 29,53 | 28,07 | 28,75 | -0,03% | - |
| 08.10.2020 | 28,69 | 29,58 | 27,94 | 28,76 | 0,07% | - |
| 07.10.2020 | 27,15 | 29,43 | 27,15 | 28,74 | 0,72% | - |
| 06.10.2020 | 30,33 | 30,33 | 27,94 | 28,53 | 2,15% | - |
| 05.10.2020 | 28,70 | 29,51 | 27,88 | 27,93 | -2,05% | - |