417,409$
0,52%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 416,50 | 418,60 | 415,11 | 417,29 | 0,49% | - |
27.03.2024 | 409,62 | 415,49 | 408,37 | 415,25 | 2,23% | 2.353.629,00 |
26.03.2024 | 406,09 | 409,33 | 404,52 | 406,18 | 0,31% | 1.406.974,00 |
25.03.2024 | 406,87 | 410,46 | 403,86 | 404,94 | -0,46% | 1.683.977,00 |
22.03.2024 | 414,40 | 416,76 | 405,78 | 406,82 | -1,67% | 2.190.278,00 |
21.03.2024 | 399,77 | 414,02 | 399,09 | 413,71 | 4,35% | 4.613.791,00 |
20.03.2024 | 386,36 | 396,50 | 386,00 | 396,47 | 2,01% | 2.157.408,00 |
19.03.2024 | 384,07 | 390,78 | 383,70 | 388,66 | 1,12% | 1.858.220,00 |
18.03.2024 | 388,65 | 389,03 | 383,41 | 384,37 | -0,73% | 2.069.030,00 |
15.03.2024 | 388,87 | 391,13 | 386,40 | 387,21 | -0,36% | 3.763.948,00 |
14.03.2024 | 394,43 | 396,38 | 385,45 | 388,61 | -0,94% | 3.029.744,00 |
13.03.2024 | 388,91 | 395,25 | 388,18 | 392,31 | 1,06% | 2.370.677,00 |
12.03.2024 | 387,62 | 389,13 | 383,78 | 388,18 | 0,52% | 1.703.880,00 |
11.03.2024 | 385,67 | 386,41 | 381,42 | 386,16 | -0,21% | 1.654.403,00 |
08.03.2024 | 388,73 | 395,62 | 386,71 | 386,99 | -0,37% | 1.657.387,00 |
07.03.2024 | 391,90 | 394,51 | 387,06 | 388,43 | -0,29% | 2.033.080,00 |
06.03.2024 | 395,00 | 395,29 | 384,52 | 389,57 | -0,34% | 2.692.376,00 |
05.03.2024 | 390,72 | 397,49 | 390,31 | 390,91 | -0,34% | 2.697.770,00 |
04.03.2024 | 388,81 | 396,57 | 386,20 | 392,25 | 1,07% | 1.955.263,00 |
01.03.2024 | 389,63 | 391,04 | 385,25 | 388,10 | -0,24% | 1.573.017,00 |
29.02.2024 | 395,22 | 395,98 | 385,67 | 389,05 | -1,05% | 3.139.123,00 |
28.02.2024 | 387,19 | 393,26 | 387,00 | 393,18 | 0,61% | 2.572.859,00 |
27.02.2024 | 392,26 | 395,90 | 389,33 | 390,81 | 0,15% | 1.725.071,00 |
26.02.2024 | 391,05 | 396,06 | 388,82 | 390,22 | -0,21% | 1.797.790,00 |
23.02.2024 | 390,00 | 396,79 | 389,21 | 391,05 | 0,15% | 2.247.640,00 |
22.02.2024 | 389,23 | 395,60 | 389,00 | 390,47 | 0,57% | 2.326.776,00 |
21.02.2024 | 381,84 | 388,66 | 381,26 | 388,27 | 0,98% | 1.773.121,00 |
20.02.2024 | 380,95 | 385,58 | 380,85 | 384,52 | 0,02% | 2.358.977,00 |
16.02.2024 | 383,24 | 387,58 | 380,95 | 384,44 | -0,25% | 2.376.824,00 |
15.02.2024 | 379,42 | 387,21 | 379,14 | 385,42 | 1,95% | 2.218.890,00 |
14.02.2024 | 380,88 | 381,48 | 375,77 | 378,04 | -0,19% | 2.041.326,00 |
13.02.2024 | 387,59 | 389,16 | 375,20 | 378,75 | -3,54% | 3.030.784,00 |
12.02.2024 | 385,00 | 396,35 | 384,32 | 392,64 | 2,18% | 2.797.421,00 |
09.02.2024 | 384,77 | 386,13 | 382,58 | 384,26 | -0,20% | 2.028.204,00 |
08.02.2024 | 386,00 | 388,11 | 381,34 | 385,04 | -0,42% | 1.913.833,00 |
07.02.2024 | 385,31 | 387,07 | 382,50 | 386,66 | 0,43% | 1.963.216,00 |
06.02.2024 | 383,02 | 386,82 | 383,00 | 384,99 | 0,51% | 1.488.144,00 |
05.02.2024 | 384,60 | 385,33 | 381,00 | 383,02 | -1,25% | 2.231.062,00 |
02.02.2024 | 381,80 | 388,74 | 380,60 | 387,86 | 1,04% | 2.180.892,00 |
01.02.2024 | 384,43 | 389,54 | 378,80 | 383,85 | -0,04% | 2.138.452,00 |
31.01.2024 | 386,00 | 393,91 | 383,70 | 384,01 | -0,74% | 3.421.105,00 |
30.01.2024 | 384,00 | 387,92 | 381,59 | 386,87 | 1,66% | 3.897.864,00 |
29.01.2024 | 375,89 | 380,84 | 374,24 | 380,56 | 0,73% | 1.632.534,00 |
26.01.2024 | 378,65 | 380,90 | 376,75 | 377,79 | -1,28% | 3.464.718,00 |
25.01.2024 | 382,69 | 386,71 | 382,01 | 382,70 | 0,87% | 2.376.324,00 |
24.01.2024 | 381,81 | 384,61 | 379,18 | 379,40 | -0,36% | 2.235.811,00 |
23.01.2024 | 379,98 | 383,36 | 378,63 | 380,77 | -1,34% | 3.313.294,00 |
22.01.2024 | 386,36 | 392,73 | 384,56 | 385,96 | 0,98% | 2.922.749,00 |
19.01.2024 | 376,73 | 383,30 | 372,07 | 382,20 | 1,40% | 2.603.278,00 |
18.01.2024 | 380,33 | 381,64 | 374,56 | 376,91 | -0,07% | 1.771.217,00 |
17.01.2024 | 375,20 | 380,20 | 374,13 | 377,18 | -0,86% | 2.415.333,00 |
16.01.2024 | 378,36 | 385,01 | 374,32 | 380,45 | 0,71% | 3.926.571,00 |
12.01.2024 | 383,34 | 385,85 | 376,58 | 377,75 | -0,53% | 2.223.834,00 |
11.01.2024 | 380,89 | 380,98 | 374,68 | 379,75 | -0,58% | 2.209.933,00 |
10.01.2024 | 381,35 | 383,05 | 378,53 | 381,96 | -0,46% | 1.547.381,00 |
09.01.2024 | 384,60 | 385,95 | 381,77 | 383,74 | -1,32% | 1.708.765,00 |
08.01.2024 | 385,97 | 389,08 | 382,02 | 388,86 | 0,63% | 1.902.568,00 |
05.01.2024 | 381,92 | 389,47 | 381,08 | 386,44 | 0,91% | 2.913.924,00 |
04.01.2024 | 383,55 | 387,09 | 381,95 | 382,95 | 0,30% | 1.618.314,00 |
03.01.2024 | 383,88 | 385,39 | 376,76 | 381,79 | -1,68% | 2.265.306,00 |
02.01.2024 | 383,00 | 389,14 | 382,19 | 388,30 | 0,66% | 2.263.330,00 |
29.12.2023 | 385,57 | 386,64 | 383,57 | 385,77 | -0,17% | 881.319,00 |
28.12.2023 | 384,52 | 387,76 | 383,63 | 386,41 | 0,50% | 1.024.818,00 |
27.12.2023 | 381,20 | 385,75 | 380,31 | 384,48 | 0,75% | 1.367.219,00 |
26.12.2023 | 380,65 | 382,61 | 380,05 | 381,61 | 0,25% | 837.409,00 |
22.12.2023 | 382,00 | 383,49 | 379,41 | 380,65 | 0,02% | 1.538.183,00 |
21.12.2023 | 380,05 | 381,49 | 377,01 | 380,57 | 0,81% | 1.301.713,00 |
20.12.2023 | 380,73 | 385,13 | 377,25 | 377,52 | -1,29% | 1.836.529,00 |
19.12.2023 | 376,01 | 383,77 | 374,55 | 382,45 | 1,61% | 2.091.787,00 |
18.12.2023 | 381,26 | 382,76 | 375,91 | 376,40 | -1,08% | 2.741.011,00 |
15.12.2023 | 380,19 | 385,89 | 379,32 | 380,51 | -0,77% | 4.522.310,00 |
14.12.2023 | 366,50 | 386,20 | 365,00 | 383,47 | 5,72% | 5.376.303,00 |
13.12.2023 | 352,94 | 362,85 | 351,60 | 362,73 | 2,87% | 2.876.467,00 |
12.12.2023 | 351,41 | 354,00 | 349,58 | 352,61 | 0,24% | 1.597.669,00 |
11.12.2023 | 350,83 | 353,03 | 349,05 | 351,76 | 0,27% | 1.635.961,00 |
08.12.2023 | 344,31 | 352,29 | 343,78 | 350,83 | 1,80% | 2.239.001,00 |
07.12.2023 | 343,71 | 344,69 | 342,00 | 344,62 | 0,77% | 2.162.631,00 |
06.12.2023 | 343,51 | 347,00 | 341,60 | 341,97 | 0,06% | 1.869.436,00 |
05.12.2023 | 346,60 | 346,83 | 340,54 | 341,75 | -2,19% | 2.429.702,00 |
04.12.2023 | 346,30 | 350,49 | 345,29 | 349,39 | 0,28% | 2.178.216,00 |
01.12.2023 | 341,46 | 348,89 | 340,42 | 348,43 | 2,02% | 3.623.292,00 |
30.11.2023 | 341,68 | 344,76 | 340,09 | 341,54 | 0,38% | 1.903.754,00 |
29.11.2023 | 337,00 | 343,53 | 336,51 | 340,26 | 0,77% | 2.038.124,00 |
28.11.2023 | 337,38 | 338,40 | 334,87 | 337,65 | -0,02% | 1.418.976,00 |
27.11.2023 | 339,19 | 340,02 | 335,74 | 337,71 | -0,42% | 1.250.571,00 |
24.11.2023 | 338,80 | 340,27 | 337,64 | 339,15 | 0,15% | 460.100,00 |
22.11.2023 | 336,94 | 338,91 | 335,37 | 338,64 | 1,10% | 1.235.402,00 |
21.11.2023 | 338,36 | 339,09 | 334,55 | 334,97 | -1,32% | 1.901.001,00 |
20.11.2023 | 340,00 | 341,32 | 337,50 | 339,45 | 0,08% | 3.149.459,00 |
17.11.2023 | 339,50 | 340,45 | 338,12 | 339,19 | 0,75% | 1.465.594,00 |
16.11.2023 | 337,76 | 339,75 | 335,01 | 336,67 | -0,28% | 1.620.383,00 |
15.11.2023 | 339,90 | 341,08 | 335,34 | 337,60 | -0,33% | 2.534.619,00 |
14.11.2023 | 333,53 | 341,77 | 332,47 | 338,72 | 3,61% | 3.592.920,00 |
13.11.2023 | 324,16 | 328,72 | 323,53 | 326,91 | 0,43% | 1.403.320,00 |
10.11.2023 | 323,32 | 326,06 | 321,65 | 325,51 | 1,47% | 1.781.440,00 |
09.11.2023 | 326,00 | 326,65 | 319,66 | 320,78 | -1,16% | 1.788.040,00 |
08.11.2023 | 323,95 | 326,66 | 323,67 | 324,56 | 0,19% | 1.484.489,00 |
07.11.2023 | 322,13 | 326,39 | 321,29 | 323,95 | 0,01% | 1.504.999,00 |
06.11.2023 | 326,66 | 328,90 | 322,10 | 323,91 | -1,13% | 2.087.563,00 |
03.11.2023 | 318,46 | 329,33 | 317,93 | 327,62 | 4,42% | 3.742.027,00 |