Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 23,01 | 23,15 | 22,35 | 22,56 | -2,51% | 68.972,00 |
| 12.04.2024 | 23,21 | 23,23 | 23,00 | 23,14 | 0,00% | 39.850,00 |
| 11.04.2024 | 23,15 | 23,19 | 23,03 | 23,14 | 0,26% | 35.266,00 |
| 10.04.2024 | 23,28 | 23,42 | 23,04 | 23,08 | -1,16% | 44.155,00 |
| 09.04.2024 | 23,54 | 23,55 | 23,30 | 23,35 | -0,30% | 33.984,00 |
| 08.04.2024 | 23,40 | 23,48 | 23,32 | 23,42 | 0,00% | 40.912,00 |
| 05.04.2024 | 23,27 | 23,42 | 23,24 | 23,42 | 0,47% | 33.194,00 |
| 04.04.2024 | 23,25 | 23,45 | 23,25 | 23,31 | 0,30% | 45.093,00 |
| 03.04.2024 | 23,17 | 23,25 | 22,98 | 23,24 | 0,22% | 28.883,00 |
| 02.04.2024 | 23,18 | 23,26 | 23,05 | 23,19 | -0,17% | 38.002,00 |
| 01.04.2024 | 23,08 | 23,23 | 22,86 | 23,23 | 1,57% | 38.988,00 |
| 28.03.2024 | 23,26 | 23,36 | 22,77 | 22,87 | -2,22% | 81.556,00 |
| 27.03.2024 | 23,42 | 23,44 | 22,97 | 23,39 | 0,32% | 68.027,00 |
| 26.03.2024 | 23,60 | 23,60 | 23,25 | 23,32 | -0,87% | 39.360,00 |
| 25.03.2024 | 23,53 | 23,75 | 23,40 | 23,52 | 0,26% | 36.224,00 |
| 22.03.2024 | 23,88 | 23,88 | 23,32 | 23,46 | -0,34% | 30.304,00 |
| 21.03.2024 | 23,48 | 23,61 | 23,42 | 23,54 | 0,60% | 62.328,00 |
| 20.03.2024 | 23,40 | 23,48 | 23,33 | 23,40 | 0,30% | 33.965,00 |
| 19.03.2024 | 23,33 | 23,42 | 23,24 | 23,33 | 0,47% | 25.516,00 |
| 18.03.2024 | 23,26 | 23,49 | 23,12 | 23,22 | -0,21% | 43.852,00 |
| 15.03.2024 | 23,20 | 23,29 | 23,06 | 23,27 | 0,09% | 18.654,00 |
| 14.03.2024 | 23,14 | 23,25 | 23,03 | 23,25 | 0,61% | 50.305,00 |
| 13.03.2024 | 22,87 | 23,11 | 22,82 | 23,11 | 1,20% | 36.481,00 |
| 12.03.2024 | 22,96 | 22,99 | 22,70 | 22,84 | -0,20% | 42.473,00 |
| 11.03.2024 | 23,17 | 23,18 | 22,84 | 22,88 | -1,32% | 52.181,00 |
| 08.03.2024 | 23,11 | 23,21 | 23,11 | 23,19 | -0,02% | 29.501,00 |
| 07.03.2024 | 23,22 | 23,22 | 23,02 | 23,19 | 0,22% | 40.402,00 |
| 06.03.2024 | 23,05 | 23,15 | 22,94 | 23,14 | 1,00% | 40.404,00 |
| 05.03.2024 | 22,75 | 22,94 | 22,70 | 22,91 | 0,61% | 39.660,00 |
| 04.03.2024 | 22,81 | 22,82 | 22,67 | 22,77 | 0,04% | 53.971,00 |
| 01.03.2024 | 23,34 | 23,34 | 22,72 | 22,76 | -2,11% | 89.036,00 |
| 29.02.2024 | 23,12 | 23,25 | 23,01 | 23,25 | 0,65% | 102.940,00 |
| 28.02.2024 | 23,14 | 23,14 | 22,90 | 23,10 | 0,22% | 55.674,00 |
| 27.02.2024 | 22,98 | 23,05 | 22,85 | 23,05 | 0,70% | 53.259,00 |
| 26.02.2024 | 23,00 | 23,05 | 22,82 | 22,89 | -0,22% | 72.345,00 |
| 23.02.2024 | 22,99 | 23,14 | 22,89 | 22,94 | 0,39% | 125.073,00 |
| 22.02.2024 | 22,47 | 22,89 | 22,47 | 22,85 | 1,69% | 69.057,00 |
| 21.02.2024 | 22,58 | 22,65 | 22,47 | 22,47 | -0,18% | 29.343,00 |
| 20.02.2024 | 22,66 | 22,83 | 22,51 | 22,51 | -1,23% | 34.625,00 |
| 16.02.2024 | 22,79 | 23,00 | 22,50 | 22,79 | 0,18% | 61.750,00 |
| 15.02.2024 | 22,78 | 22,97 | 22,61 | 22,75 | -0,13% | 38.813,00 |
| 14.02.2024 | 23,36 | 23,40 | 22,71 | 22,78 | -1,73% | 72.078,00 |
| 13.02.2024 | 23,29 | 23,47 | 23,02 | 23,18 | -0,93% | 51.014,00 |
| 12.02.2024 | 23,05 | 23,45 | 22,80 | 23,40 | 2,05% | 111.169,00 |
| 09.02.2024 | 22,66 | 22,93 | 22,60 | 22,93 | 1,69% | 39.304,00 |
| 08.02.2024 | 22,68 | 22,69 | 22,53 | 22,55 | -0,04% | 23.378,00 |
| 07.02.2024 | 22,59 | 22,68 | 22,56 | 22,56 | -0,35% | 28.167,00 |
| 06.02.2024 | 22,61 | 22,67 | 22,50 | 22,64 | 0,04% | 29.686,00 |
| 05.02.2024 | 22,64 | 22,68 | 22,55 | 22,63 | -0,08% | 26.179,00 |
| 02.02.2024 | 22,58 | 22,65 | 22,46 | 22,65 | 0,44% | 32.793,00 |
| 01.02.2024 | 22,39 | 22,62 | 22,30 | 22,55 | 0,71% | 36.079,00 |
| 31.01.2024 | 22,39 | 22,55 | 22,39 | 22,39 | -0,58% | 33.743,00 |
| 30.01.2024 | 22,53 | 22,60 | 22,31 | 22,52 | 0,31% | 39.925,00 |
| 29.01.2024 | 22,63 | 22,63 | 22,35 | 22,45 | -0,53% | 34.692,00 |
| 26.01.2024 | 22,15 | 22,60 | 22,05 | 22,57 | 1,71% | 82.158,00 |
| 25.01.2024 | 22,34 | 22,34 | 21,98 | 22,19 | -0,94% | 70.032,00 |
| 24.01.2024 | 22,62 | 22,62 | 22,35 | 22,40 | -0,09% | 59.886,00 |
| 23.01.2024 | 22,32 | 22,49 | 22,32 | 22,42 | 0,09% | 32.555,00 |
| 22.01.2024 | 22,23 | 22,48 | 22,23 | 22,40 | 0,31% | 37.359,00 |
| 19.01.2024 | 22,18 | 22,33 | 22,15 | 22,33 | 0,22% | 39.551,00 |
| 18.01.2024 | 22,29 | 22,32 | 22,14 | 22,28 | 0,47% | 50.528,00 |
| 17.01.2024 | 22,18 | 22,20 | 22,07 | 22,18 | 0,16% | 29.337,00 |
| 16.01.2024 | 22,17 | 22,18 | 22,06 | 22,14 | 0,36% | 21.889,00 |
| 12.01.2024 | 22,19 | 22,20 | 22,06 | 22,06 | -0,27% | 19.947,00 |
| 11.01.2024 | 22,08 | 22,29 | 22,08 | 22,12 | -1,12% | 41.584,00 |
| 10.01.2024 | 22,19 | 22,49 | 22,08 | 22,37 | 1,36% | 43.119,00 |
| 09.01.2024 | 22,00 | 22,23 | 21,90 | 22,07 | 0,32% | 47.048,00 |
| 08.01.2024 | 21,93 | 22,05 | 21,88 | 22,00 | 0,46% | 30.789,00 |
| 05.01.2024 | 21,91 | 22,00 | 21,76 | 21,90 | -0,05% | 29.402,00 |
| 04.01.2024 | 21,75 | 21,94 | 21,60 | 21,91 | 0,78% | 38.234,00 |
| 03.01.2024 | 21,57 | 21,78 | 21,30 | 21,74 | 0,28% | 58.085,00 |
| 02.01.2024 | 21,57 | 21,71 | 21,48 | 21,68 | 0,56% | 27.779,00 |
| 29.12.2023 | 21,93 | 21,99 | 21,51 | 21,56 | -2,04% | 81.192,00 |
| 28.12.2023 | 22,05 | 22,05 | 21,90 | 22,01 | 0,05% | 24.934,00 |
| 27.12.2023 | 22,19 | 22,19 | 21,90 | 22,00 | -0,50% | 36.660,00 |
| 26.12.2023 | 22,07 | 22,19 | 21,95 | 22,11 | 0,50% | 16.005,00 |
| 22.12.2023 | 22,10 | 22,10 | 21,85 | 22,00 | -0,18% | 30.267,00 |
| 21.12.2023 | 21,88 | 22,05 | 21,82 | 22,04 | 0,87% | 27.528,00 |
| 20.12.2023 | 21,84 | 22,00 | 21,80 | 21,85 | 0,51% | 37.571,00 |
| 19.12.2023 | 21,63 | 21,90 | 21,63 | 21,74 | 0,14% | 26.313,00 |
| 18.12.2023 | 22,17 | 22,19 | 21,69 | 21,71 | -1,32% | 33.687,00 |
| 15.12.2023 | 22,23 | 22,30 | 21,92 | 22,00 | -0,27% | 49.068,00 |
| 14.12.2023 | 21,85 | 22,10 | 21,50 | 22,06 | 1,43% | 48.745,00 |
| 13.12.2023 | 21,55 | 21,85 | 21,35 | 21,75 | 0,93% | 38.644,00 |
| 12.12.2023 | 21,79 | 21,86 | 21,32 | 21,55 | -0,46% | 106.663,00 |
| 11.12.2023 | 21,85 | 21,85 | 21,55 | 21,65 | -0,78% | 36.636,00 |
| 08.12.2023 | 21,45 | 21,84 | 21,45 | 21,82 | 1,58% | 29.132,00 |
| 07.12.2023 | 21,44 | 21,62 | 21,30 | 21,48 | 0,85% | 42.217,00 |
| 06.12.2023 | 21,35 | 21,57 | 21,26 | 21,30 | 0,05% | 50.876,00 |
| 05.12.2023 | 21,53 | 21,65 | 21,21 | 21,29 | -0,75% | 53.468,00 |
| 04.12.2023 | 21,78 | 21,97 | 21,35 | 21,45 | -2,28% | 66.123,00 |
| 01.12.2023 | 21,85 | 21,96 | 21,60 | 21,95 | 0,41% | 31.979,00 |
| 30.11.2023 | 21,58 | 21,96 | 21,47 | 21,86 | 1,58% | 90.709,00 |
| 29.11.2023 | 21,86 | 21,90 | 21,52 | 21,52 | -0,83% | 37.155,00 |
| 28.11.2023 | 21,49 | 21,88 | 21,49 | 21,70 | 0,42% | 37.782,00 |
| 27.11.2023 | 21,84 | 21,89 | 21,53 | 21,61 | -0,37% | 34.936,00 |
| 24.11.2023 | 21,70 | 21,84 | 21,68 | 21,69 | -0,28% | 12.864,00 |
| 22.11.2023 | 21,58 | 21,75 | 21,36 | 21,75 | 0,74% | 27.129,00 |
| 21.11.2023 | 21,59 | 21,72 | 21,54 | 21,59 | -0,64% | 38.440,00 |
| 20.11.2023 | 21,67 | 21,77 | 21,54 | 21,73 | 0,37% | 24.820,00 |