26,450$
0,95%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2023 | 25,15 | 25,22 | 25,15 | 25,20 | -0,03% | 58.426,00 |
| 12.09.2023 | 25,20 | 25,21 | 25,20 | 25,21 | 0,07% | 48.905,00 |
| 11.09.2023 | 25,19 | 25,21 | 25,19 | 25,19 | 0,00% | 509.464,00 |
| 08.09.2023 | 25,19 | 25,20 | 25,19 | 25,19 | 0,00% | 346.294,00 |
| 07.09.2023 | 25,19 | 25,20 | 25,19 | 25,19 | -0,04% | 60.897,00 |
| 06.09.2023 | 25,18 | 25,20 | 25,18 | 25,20 | 0,04% | 43.351,00 |
| 05.09.2023 | 25,18 | 25,20 | 25,18 | 25,19 | 0,04% | 58.133,00 |
| 01.09.2023 | 25,18 | 25,19 | 25,18 | 25,18 | 0,04% | 69.651,00 |
| 31.08.2023 | 25,17 | 25,18 | 25,17 | 25,17 | 0,00% | 149.836,00 |
| 30.08.2023 | 25,16 | 25,18 | 25,16 | 25,17 | 0,00% | 72.290,00 |
| 29.08.2023 | 25,15 | 25,17 | 25,15 | 25,17 | 0,12% | 116.275,00 |
| 28.08.2023 | 25,15 | 25,17 | 25,14 | 25,14 | -0,04% | 116.331,00 |
| 25.08.2023 | 25,17 | 25,17 | 25,15 | 25,15 | 0,04% | 121.594,00 |
| 24.08.2023 | 25,13 | 25,16 | 25,13 | 25,14 | 0,01% | 51.158,00 |
| 23.08.2023 | 25,12 | 25,15 | 25,12 | 25,14 | 0,07% | 42.634,00 |
| 22.08.2023 | 25,12 | 25,14 | 25,12 | 25,12 | 0,00% | 117.799,00 |
| 21.08.2023 | 25,12 | 25,13 | 25,12 | 25,12 | 0,00% | 73.112,00 |
| 18.08.2023 | 25,13 | 25,13 | 25,11 | 25,12 | 0,04% | 135.442,00 |
| 17.08.2023 | 25,11 | 25,14 | 25,11 | 25,11 | 0,04% | 150.321,00 |
| 16.08.2023 | 25,10 | 25,12 | 25,10 | 25,10 | 0,00% | 121.425,00 |
| 15.08.2023 | 25,10 | 25,12 | 25,10 | 25,10 | 0,00% | 167.493,00 |
| 14.08.2023 | 25,17 | 25,17 | 25,07 | 25,10 | -0,79% | 852.921,00 |
| 11.08.2023 | 25,30 | 25,40 | 25,29 | 25,30 | -0,35% | 147.390,00 |
| 10.08.2023 | 25,38 | 25,42 | 25,32 | 25,39 | 0,24% | 71.888,00 |
| 09.08.2023 | 25,27 | 25,33 | 25,27 | 25,33 | 0,04% | 45.503,00 |
| 08.08.2023 | 25,25 | 25,32 | 25,25 | 25,32 | 0,24% | 34.916,00 |
| 07.08.2023 | 25,27 | 25,30 | 25,23 | 25,26 | 0,04% | 110.213,00 |
| 04.08.2023 | 25,25 | 25,33 | 25,24 | 25,25 | -0,20% | 169.649,00 |
| 03.08.2023 | 25,35 | 25,35 | 25,22 | 25,30 | -0,12% | 82.996,00 |
| 02.08.2023 | 25,30 | 25,39 | 25,29 | 25,33 | -0,31% | 31.921,00 |
| 01.08.2023 | 25,36 | 25,42 | 25,36 | 25,41 | 0,00% | 37.774,00 |
| 31.07.2023 | 25,39 | 25,41 | 25,36 | 25,41 | 0,04% | 80.770,00 |
| 28.07.2023 | 25,28 | 25,40 | 25,26 | 25,40 | 0,53% | 127.638,00 |
| 27.07.2023 | 25,25 | 25,30 | 25,22 | 25,27 | 0,18% | 104.445,00 |
| 26.07.2023 | 25,29 | 25,29 | 25,21 | 25,22 | 0,04% | 58.662,00 |
| 25.07.2023 | 25,20 | 25,23 | 25,18 | 25,21 | -2,02% | 92.073,00 |
| 24.07.2023 | 25,74 | 25,74 | 25,67 | 25,73 | -0,04% | 48.101,00 |
| 21.07.2023 | 25,72 | 25,74 | 25,66 | 25,74 | 0,16% | 25.316,00 |
| 20.07.2023 | 25,71 | 25,71 | 25,63 | 25,70 | 0,12% | 36.040,00 |
| 19.07.2023 | 25,68 | 25,71 | 25,65 | 25,67 | 0,08% | 41.646,00 |
| 18.07.2023 | 25,66 | 25,68 | 25,62 | 25,65 | 0,16% | 26.493,00 |
| 17.07.2023 | 25,65 | 25,65 | 25,59 | 25,61 | 0,00% | 39.146,00 |
| 14.07.2023 | 25,66 | 25,68 | 25,57 | 25,61 | -0,12% | 59.380,00 |
| 13.07.2023 | 25,61 | 25,69 | 25,61 | 25,64 | 0,00% | 48.555,00 |
| 12.07.2023 | 25,66 | 25,70 | 25,58 | 25,64 | 0,08% | 47.084,00 |
| 11.07.2023 | 25,57 | 25,62 | 25,54 | 25,62 | 0,27% | 66.405,00 |
| 10.07.2023 | 25,48 | 25,56 | 25,48 | 25,55 | 0,27% | 34.901,00 |
| 07.07.2023 | 25,42 | 25,51 | 25,42 | 25,48 | 0,08% | 49.584,00 |
| 06.07.2023 | 25,39 | 25,46 | 25,39 | 25,46 | 0,12% | 83.282,00 |
| 05.07.2023 | 25,50 | 25,50 | 25,42 | 25,43 | -0,24% | 58.742,00 |
| 03.07.2023 | 25,49 | 25,50 | 25,44 | 25,49 | -0,08% | 22.414,00 |
| 30.06.2023 | 25,41 | 25,52 | 25,38 | 25,51 | 0,24% | 1.095.806,00 |
| 29.06.2023 | 25,43 | 25,46 | 25,36 | 25,45 | 0,08% | 243.045,00 |
| 28.06.2023 | 25,34 | 25,43 | 25,34 | 25,43 | 0,28% | 98.851,00 |
| 27.06.2023 | 25,38 | 25,39 | 25,33 | 25,36 | 0,20% | 54.150,00 |
| 26.06.2023 | 25,30 | 25,39 | 25,28 | 25,31 | -0,04% | 61.293,00 |
| 23.06.2023 | 25,28 | 25,35 | 25,24 | 25,32 | 0,16% | 131.948,00 |
| 22.06.2023 | 25,24 | 25,28 | 25,22 | 25,28 | 0,19% | 162.074,00 |
| 21.06.2023 | 25,23 | 25,28 | 25,22 | 25,23 | -0,04% | 164.676,00 |
| 20.06.2023 | 25,23 | 25,27 | 25,23 | 25,24 | 0,04% | 72.261,00 |
| 16.06.2023 | 25,25 | 25,27 | 25,23 | 25,23 | -0,04% | 113.753,00 |
| 15.06.2023 | 25,27 | 25,32 | 25,24 | 25,24 | -0,36% | 107.833,00 |
| 14.06.2023 | 25,27 | 25,34 | 25,27 | 25,33 | 0,08% | 73.628,00 |
| 13.06.2023 | 25,25 | 25,31 | 25,25 | 25,31 | 0,29% | 61.380,00 |
| 12.06.2023 | 25,22 | 25,24 | 25,16 | 25,24 | 0,06% | 65.096,00 |
| 09.06.2023 | 25,20 | 25,26 | 25,20 | 25,22 | -0,04% | 26.829,00 |
| 08.06.2023 | 25,23 | 25,24 | 25,16 | 25,23 | 0,16% | 51.582,00 |
| 07.06.2023 | 25,19 | 25,23 | 25,17 | 25,19 | 0,00% | 65.507,00 |
| 06.06.2023 | 25,13 | 25,22 | 25,11 | 25,19 | 0,16% | 73.809,00 |
| 05.06.2023 | 25,14 | 25,22 | 25,12 | 25,15 | -0,16% | 51.034,00 |
| 02.06.2023 | 25,11 | 25,19 | 25,10 | 25,19 | 0,44% | 78.537,00 |
| 01.06.2023 | 25,17 | 25,22 | 25,04 | 25,08 | -0,48% | 979.383,00 |
| 31.05.2023 | 25,07 | 25,31 | 25,04 | 25,20 | 0,56% | 649.443,00 |
| 30.05.2023 | 25,09 | 25,12 | 25,03 | 25,06 | -0,08% | 89.868,00 |
| 26.05.2023 | 25,15 | 25,15 | 25,08 | 25,08 | -0,12% | 52.609,00 |
| 25.05.2023 | 25,09 | 25,15 | 25,06 | 25,11 | 0,04% | 83.176,00 |
| 24.05.2023 | 25,06 | 25,13 | 25,06 | 25,10 | 0,00% | 64.278,00 |
| 23.05.2023 | 25,10 | 25,11 | 25,06 | 25,10 | 0,12% | 138.017,00 |
| 22.05.2023 | 25,03 | 25,07 | 25,02 | 25,07 | 0,20% | 124.598,00 |
| 19.05.2023 | 25,04 | 25,06 | 25,01 | 25,02 | 0,04% | 73.194,00 |
| 18.05.2023 | 25,01 | 25,05 | 25,01 | 25,01 | -0,13% | 72.848,00 |
| 17.05.2023 | 25,00 | 25,09 | 25,00 | 25,04 | 0,25% | 87.528,00 |
| 16.05.2023 | 25,01 | 25,01 | 24,96 | 24,98 | -0,08% | 77.079,00 |
| 15.05.2023 | 24,99 | 25,03 | 24,95 | 25,00 | 0,12% | 65.846,00 |
| 12.05.2023 | 25,05 | 25,14 | 24,95 | 24,97 | -0,04% | 76.995,00 |
| 11.05.2023 | 24,95 | 25,00 | 24,93 | 24,98 | -0,08% | 115.369,00 |
| 10.05.2023 | 25,15 | 25,22 | 24,94 | 25,00 | 0,00% | 86.889,00 |
| 09.05.2023 | 24,96 | 25,01 | 24,93 | 25,00 | 0,00% | 68.967,00 |
| 08.05.2023 | 24,95 | 25,05 | 24,89 | 25,00 | 0,20% | 55.781,00 |
| 05.05.2023 | 24,95 | 25,10 | 24,93 | 24,95 | 0,28% | 161.892,00 |
| 04.05.2023 | 24,91 | 24,95 | 24,80 | 24,88 | -0,32% | 162.875,00 |
| 03.05.2023 | 24,94 | 25,08 | 24,94 | 24,96 | -0,16% | 131.428,00 |
| 02.05.2023 | 25,05 | 25,05 | 24,93 | 25,00 | -0,32% | 163.090,00 |
| 01.05.2023 | 25,10 | 25,21 | 25,06 | 25,08 | -0,08% | 116.235,00 |
| 28.04.2023 | 25,17 | 25,19 | 25,05 | 25,10 | 0,00% | 199.707,00 |
| 27.04.2023 | 25,08 | 25,15 | 25,07 | 25,10 | -0,04% | 78.811,00 |
| 26.04.2023 | 25,07 | 25,20 | 25,05 | 25,11 | 0,04% | 123.010,00 |
| 25.04.2023 | 25,26 | 25,26 | 25,08 | 25,10 | -0,63% | 107.061,00 |
| 24.04.2023 | 25,16 | 25,34 | 25,16 | 25,26 | -1,25% | 118.978,00 |
| 21.04.2023 | 25,59 | 25,61 | 25,51 | 25,58 | -0,04% | 132.218,00 |