Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,43 | 25,93 | 25,26 | 25,28 | -0,16% | - |
| 25.02.2021 | 25,32 | 26,60 | 24,04 | 25,32 | 0,24% | - |
| 24.02.2021 | 25,30 | 26,57 | 24,72 | 25,26 | -0,88% | - |
| 23.02.2021 | 25,30 | 25,48 | 24,03 | 25,48 | 0,33% | - |
| 22.02.2021 | 25,40 | 25,40 | 25,40 | 25,40 | -0,35% | - |
| 19.02.2021 | 25,32 | 26,07 | 24,67 | 25,49 | 0,00% | - |
| 18.02.2021 | 25,40 | 26,94 | 25,25 | 25,49 | 0,71% | - |
| 17.02.2021 | 23,86 | 26,12 | 23,86 | 25,31 | 0,18% | - |
| 16.02.2021 | 25,39 | 26,67 | 24,62 | 25,26 | 0,00% | - |
| 12.02.2021 | 25,30 | 25,93 | 23,86 | 25,26 | -0,30% | - |
| 11.02.2021 | 25,41 | 26,65 | 24,66 | 25,34 | -0,61% | - |
| 10.02.2021 | 25,26 | 25,49 | 24,73 | 25,49 | 0,67% | - |
| 09.02.2021 | 25,96 | 25,96 | 0,00 | 25,32 | -0,16% | - |
| 08.02.2021 | 25,34 | 26,00 | 24,69 | 25,36 | -2,20% | - |
| 05.02.2021 | 25,25 | 25,99 | 24,76 | 25,93 | 2,41% | - |
| 04.02.2021 | 25,39 | 26,06 | 24,72 | 25,32 | -0,10% | - |
| 03.02.2021 | 25,32 | 26,04 | 24,69 | 25,35 | 0,34% | - |
| 02.02.2021 | 25,18 | 26,07 | 25,18 | 25,26 | 2,08% | - |
| 01.02.2021 | 24,78 | 25,99 | 24,06 | 24,75 | -2,60% | - |
| 29.01.2021 | 25,54 | 26,64 | 24,15 | 25,41 | 2,50% | - |
| 28.01.2021 | 25,58 | 26,75 | 24,02 | 24,79 | -2,31% | - |
| 27.01.2021 | 25,28 | 26,23 | 24,71 | 25,37 | 0,06% | - |
| 26.01.2021 | 25,40 | 26,69 | 24,81 | 25,36 | -3,02% | - |
| 25.01.2021 | 26,15 | 26,21 | 25,44 | 26,15 | 0,93% | - |
| 22.01.2021 | 25,95 | 26,51 | 25,29 | 25,91 | 0,00% | - |
| 21.01.2021 | 25,96 | 26,59 | 25,34 | 25,91 | -0,38% | - |
| 20.01.2021 | 26,01 | 26,58 | 25,84 | 26,01 | -0,08% | - |
| 19.01.2021 | 26,75 | 26,75 | 25,90 | 26,03 | -0,23% | - |
| 15.01.2021 | 26,14 | 26,80 | 25,54 | 26,09 | 0,00% | - |
| 14.01.2021 | 26,08 | 26,77 | 25,42 | 26,09 | -0,08% | - |
| 13.01.2021 | 26,06 | 26,75 | 25,38 | 26,11 | 1,12% | - |
| 12.01.2021 | 25,28 | 26,75 | 25,22 | 25,82 | 1,26% | - |
| 11.01.2021 | 26,28 | 26,90 | 25,39 | 25,50 | -2,50% | - |
| 08.01.2021 | 25,55 | 26,33 | 25,54 | 26,15 | -0,15% | - |
| 07.01.2021 | 25,90 | 26,67 | 25,25 | 26,19 | 0,71% | - |
| 06.01.2021 | 26,07 | 27,91 | 25,34 | 26,01 | -1,20% | - |
| 05.01.2021 | 26,26 | 27,13 | 26,16 | 26,32 | -0,51% | - |
| 04.01.2021 | 26,46 | 27,09 | 25,69 | 26,46 | -0,15% | - |
| 31.12.2020 | 25,79 | 27,09 | 25,76 | 26,50 | 0,23% | - |
| 30.12.2020 | 26,16 | 27,05 | 26,11 | 26,44 | 0,02% | - |
| 29.12.2020 | 26,13 | 27,22 | 26,11 | 26,43 | -0,04% | - |
| 28.12.2020 | 26,44 | 26,44 | 26,44 | 26,44 | -0,49% | - |
| 24.12.2020 | 26,88 | 30,01 | 26,24 | 26,57 | 0,99% | - |
| 23.12.2020 | 26,32 | 26,98 | 25,63 | 26,31 | -0,15% | - |
| 22.12.2020 | 27,11 | 27,11 | 25,66 | 26,35 | -2,61% | - |
| 21.12.2020 | 27,02 | 27,06 | 25,68 | 27,06 | 2,58% | - |
| 18.12.2020 | 27,76 | 27,76 | 25,79 | 26,38 | -0,04% | - |
| 17.12.2020 | 26,40 | 27,10 | 25,73 | 26,39 | 0,02% | - |
| 16.12.2020 | 26,52 | 27,19 | 25,60 | 26,38 | -0,81% | - |
| 15.12.2020 | 26,49 | 27,22 | 26,48 | 26,60 | -2,21% | - |
| 14.12.2020 | 26,46 | 27,20 | 26,33 | 27,20 | 2,74% | - |
| 11.12.2020 | 26,36 | 27,09 | 25,75 | 26,47 | 0,00% | - |
| 10.12.2020 | 26,25 | 27,19 | 25,87 | 26,47 | -1,10% | - |
| 09.12.2020 | 26,58 | 27,23 | 25,66 | 26,77 | -1,31% | - |
| 08.12.2020 | 26,43 | 27,12 | 26,43 | 27,12 | -0,35% | - |
| 07.12.2020 | 28,08 | 28,08 | 26,40 | 27,22 | 1,81% | - |
| 04.12.2020 | 26,54 | 27,22 | 25,84 | 26,73 | 0,55% | - |
| 03.12.2020 | 27,28 | 27,28 | 25,62 | 26,59 | 0,19% | - |
| 02.12.2020 | 26,54 | 26,54 | 26,54 | 26,54 | 0,55% | - |
| 01.12.2020 | 26,44 | 27,18 | 25,59 | 26,39 | -0,36% | - |
| 30.11.2020 | 27,18 | 27,25 | 26,31 | 26,49 | 0,17% | - |
| 27.11.2020 | 27,27 | 27,27 | 25,65 | 26,44 | -0,17% | - |
| 25.11.2020 | 26,54 | 27,20 | 25,83 | 26,49 | -0,28% | - |
| 24.11.2020 | 26,56 | 27,35 | 26,47 | 26,56 | -2,17% | - |
| 23.11.2020 | 26,46 | 27,24 | 26,46 | 27,15 | 2,51% | - |
| 20.11.2020 | 26,53 | 27,26 | 25,79 | 26,49 | -0,39% | - |
| 19.11.2020 | 27,16 | 27,16 | 25,81 | 26,59 | 0,45% | - |
| 18.11.2020 | 26,48 | 27,14 | 25,78 | 26,47 | 0,02% | - |
| 17.11.2020 | 26,59 | 26,59 | 25,59 | 26,47 | -2,85% | - |
| 16.11.2020 | 26,19 | 27,33 | 25,58 | 27,24 | 4,19% | - |
| 13.11.2020 | 27,51 | 27,51 | 26,08 | 26,15 | -0,08% | - |
| 12.11.2020 | 26,22 | 27,51 | 25,53 | 26,17 | -0,04% | - |
| 11.11.2020 | 26,18 | 26,18 | 26,18 | 26,18 | -0,15% | - |
| 10.11.2020 | 26,05 | 26,23 | 24,73 | 26,22 | 0,25% | - |
| 09.11.2020 | 24,81 | 27,09 | 24,81 | 26,15 | 0,89% | - |
| 06.11.2020 | 26,18 | 27,97 | 25,37 | 25,92 | -0,65% | - |
| 05.11.2020 | 26,21 | 26,88 | 25,46 | 26,09 | -0,32% | - |
| 04.11.2020 | 26,66 | 27,38 | 25,38 | 26,18 | 0,62% | - |
| 03.11.2020 | 25,97 | 26,78 | 24,76 | 26,02 | -0,63% | - |
| 02.11.2020 | 26,22 | 26,97 | 25,47 | 26,18 | 0,58% | - |
| 30.10.2020 | 25,98 | 26,20 | 25,35 | 26,03 | -3,23% | - |
| 29.10.2020 | 26,10 | 27,00 | 25,42 | 26,90 | 3,24% | - |
| 28.10.2020 | 26,64 | 26,68 | 25,32 | 26,06 | -0,93% | - |
| 27.10.2020 | 26,27 | 26,32 | 25,47 | 26,30 | -1,57% | - |
| 26.10.2020 | 25,52 | 26,78 | 25,47 | 26,72 | 4,83% | - |
| 23.10.2020 | 25,52 | 27,07 | 25,40 | 25,49 | -3,81% | - |
| 22.10.2020 | 25,86 | 27,19 | 25,85 | 26,50 | -1,61% | - |
| 21.10.2020 | 26,44 | 27,21 | 25,83 | 26,94 | 1,64% | - |
| 20.10.2020 | 27,16 | 27,19 | 25,80 | 26,50 | -2,70% | - |
| 19.10.2020 | 26,61 | 27,25 | 26,49 | 27,24 | 0,81% | - |
| 16.10.2020 | 26,98 | 27,13 | 26,31 | 27,02 | 3,17% | - |
| 15.10.2020 | 26,79 | 26,88 | 25,62 | 26,19 | -2,49% | - |
| 14.10.2020 | 26,28 | 26,89 | 25,62 | 26,86 | 2,07% | - |
| 13.10.2020 | 26,20 | 27,11 | 25,45 | 26,31 | 3,12% | - |
| 12.10.2020 | 24,85 | 26,80 | 24,85 | 25,52 | -2,28% | - |
| 09.10.2020 | 26,19 | 26,79 | 25,47 | 26,11 | -0,29% | - |
| 08.10.2020 | 26,22 | 26,87 | 25,53 | 26,19 | -0,02% | - |
| 07.10.2020 | 24,83 | 26,80 | 24,83 | 26,19 | 0,23% | - |
| 06.10.2020 | 27,96 | 27,96 | 25,42 | 26,13 | 2,65% | - |
| 05.10.2020 | 26,13 | 26,24 | 25,46 | 25,46 | -2,42% | - |