27,890$
0,83%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,57 | 25,58 | 25,45 | 25,47 | -0,39% | 58.802,00 |
27.03.2024 | 25,43 | 25,57 | 25,42 | 25,57 | 0,63% | 43.811,00 |
26.03.2024 | 25,53 | 25,53 | 25,40 | 25,41 | -0,47% | 35.922,00 |
25.03.2024 | 25,53 | 25,57 | 25,50 | 25,53 | -0,20% | 21.424,00 |
22.03.2024 | 25,56 | 25,58 | 25,48 | 25,58 | -0,04% | 40.208,00 |
21.03.2024 | 25,52 | 25,59 | 25,52 | 25,59 | 0,24% | 45.499,00 |
20.03.2024 | 25,48 | 25,57 | 25,44 | 25,53 | 0,16% | 28.676,00 |
19.03.2024 | 25,43 | 25,50 | 25,43 | 25,49 | 0,20% | 22.263,00 |
18.03.2024 | 25,34 | 25,48 | 25,34 | 25,44 | 0,43% | 92.392,00 |
15.03.2024 | 25,34 | 25,38 | 25,33 | 25,33 | -0,08% | 33.397,00 |
14.03.2024 | 25,36 | 25,36 | 25,29 | 25,35 | 0,12% | 28.561,00 |
13.03.2024 | 25,35 | 25,36 | 25,31 | 25,32 | -0,08% | 43.694,00 |
12.03.2024 | 25,35 | 25,35 | 25,31 | 25,34 | 0,00% | 34.230,00 |
11.03.2024 | 25,35 | 25,37 | 25,32 | 25,34 | 0,04% | 23.900,00 |
08.03.2024 | 25,42 | 25,42 | 25,33 | 25,33 | -0,20% | 32.163,00 |
07.03.2024 | 25,38 | 25,42 | 25,36 | 25,38 | 0,00% | 27.366,00 |
06.03.2024 | 25,35 | 25,38 | 25,32 | 25,38 | 0,20% | 25.680,00 |
05.03.2024 | 25,37 | 25,39 | 25,29 | 25,33 | -0,12% | 53.383,00 |
04.03.2024 | 25,42 | 25,43 | 25,33 | 25,36 | -0,24% | 64.380,00 |
01.03.2024 | 25,47 | 25,48 | 25,32 | 25,42 | -0,08% | 60.436,00 |
29.02.2024 | 25,68 | 25,78 | 25,43 | 25,44 | -0,97% | 128.407,00 |
28.02.2024 | 25,48 | 25,69 | 25,45 | 25,69 | 0,55% | 35.552,00 |
27.02.2024 | 25,50 | 25,56 | 25,43 | 25,55 | -0,04% | 29.874,00 |
26.02.2024 | 25,52 | 25,56 | 25,48 | 25,56 | 0,16% | 33.685,00 |
23.02.2024 | 25,47 | 25,52 | 25,40 | 25,52 | 0,47% | 36.131,00 |
22.02.2024 | 25,41 | 25,48 | 25,37 | 25,40 | -0,04% | 28.972,00 |
21.02.2024 | 25,34 | 25,41 | 25,34 | 25,41 | 0,12% | 21.358,00 |
20.02.2024 | 25,35 | 25,39 | 25,28 | 25,38 | 0,29% | 32.963,00 |
16.02.2024 | 25,31 | 25,34 | 25,26 | 25,31 | -0,29% | 39.115,00 |
15.02.2024 | 25,30 | 25,38 | 25,28 | 25,38 | 0,08% | 15.480,00 |
14.02.2024 | 25,31 | 25,39 | 25,29 | 25,36 | 0,06% | 35.392,00 |
13.02.2024 | 25,35 | 25,48 | 25,30 | 25,35 | -0,37% | 44.410,00 |
12.02.2024 | 25,35 | 25,45 | 25,32 | 25,44 | 0,75% | 53.827,00 |
09.02.2024 | 25,21 | 25,25 | 25,17 | 25,25 | 0,12% | 41.023,00 |
08.02.2024 | 25,25 | 25,28 | 25,20 | 25,22 | 0,04% | 48.330,00 |
07.02.2024 | 25,42 | 25,42 | 25,21 | 25,21 | -0,55% | 57.220,00 |
06.02.2024 | 25,36 | 25,41 | 25,32 | 25,35 | -0,04% | 46.073,00 |
05.02.2024 | 25,46 | 25,46 | 25,34 | 25,36 | -0,59% | 42.053,00 |
02.02.2024 | 25,72 | 25,72 | 25,49 | 25,51 | -0,86% | 43.975,00 |
01.02.2024 | 25,71 | 25,86 | 25,71 | 25,73 | 0,08% | 30.321,00 |
31.01.2024 | 25,79 | 25,88 | 25,71 | 25,71 | -0,54% | 58.250,00 |
30.01.2024 | 25,73 | 25,87 | 25,64 | 25,85 | 0,82% | 51.661,00 |
29.01.2024 | 25,52 | 25,75 | 25,52 | 25,64 | 0,23% | 52.612,00 |
26.01.2024 | 25,52 | 25,68 | 25,47 | 25,58 | -0,08% | 51.897,00 |
25.01.2024 | 25,43 | 25,68 | 25,42 | 25,60 | -0,97% | 87.373,00 |
24.01.2024 | 25,80 | 25,85 | 25,72 | 25,85 | 0,04% | 65.965,00 |
23.01.2024 | 25,80 | 25,84 | 25,70 | 25,84 | 0,16% | 58.592,00 |
22.01.2024 | 25,85 | 25,86 | 25,70 | 25,80 | -0,23% | 55.394,00 |
19.01.2024 | 25,58 | 25,87 | 25,56 | 25,86 | 0,90% | 71.236,00 |
18.01.2024 | 25,57 | 25,63 | 25,57 | 25,63 | 0,04% | 44.182,00 |
17.01.2024 | 25,59 | 25,62 | 25,54 | 25,62 | 0,00% | 52.193,00 |
16.01.2024 | 25,53 | 25,62 | 25,48 | 25,62 | 0,35% | 45.612,00 |
12.01.2024 | 25,49 | 25,53 | 25,46 | 25,53 | 0,16% | 18.650,00 |
11.01.2024 | 25,42 | 25,49 | 25,42 | 25,49 | 0,04% | 28.338,00 |
10.01.2024 | 25,42 | 25,48 | 25,40 | 25,48 | 0,18% | 37.929,00 |
09.01.2024 | 25,38 | 25,44 | 25,37 | 25,44 | 0,06% | 30.749,00 |
08.01.2024 | 25,36 | 25,42 | 25,36 | 25,42 | 0,18% | 35.979,00 |
05.01.2024 | 25,36 | 25,40 | 25,36 | 25,38 | -0,10% | 42.542,00 |
04.01.2024 | 25,40 | 25,40 | 25,34 | 25,40 | 0,08% | 93.592,00 |
03.01.2024 | 25,33 | 25,40 | 25,31 | 25,38 | 0,16% | 64.581,00 |
02.01.2024 | 25,32 | 25,34 | 25,27 | 25,34 | 0,28% | 48.525,00 |
29.12.2023 | 25,33 | 25,40 | 25,26 | 25,27 | -0,32% | 88.139,00 |
28.12.2023 | 25,33 | 25,43 | 25,33 | 25,35 | 0,04% | 83.843,00 |
27.12.2023 | 25,36 | 25,41 | 25,33 | 25,34 | -0,43% | 80.893,00 |
26.12.2023 | 25,42 | 25,48 | 25,38 | 25,45 | 0,02% | 82.153,00 |
22.12.2023 | 25,40 | 25,50 | 25,40 | 25,45 | 0,18% | 49.861,00 |
21.12.2023 | 25,22 | 25,53 | 25,22 | 25,40 | 0,59% | 130.994,00 |
20.12.2023 | 25,20 | 25,25 | 25,20 | 25,25 | 0,16% | 74.861,00 |
19.12.2023 | 25,23 | 25,26 | 25,21 | 25,21 | -0,12% | 68.687,00 |
18.12.2023 | 25,23 | 25,28 | 25,22 | 25,24 | 0,08% | 113.780,00 |
15.12.2023 | 25,25 | 25,28 | 25,22 | 25,22 | -0,24% | 75.793,00 |
14.12.2023 | 25,35 | 25,36 | 25,27 | 25,28 | -0,20% | 122.907,00 |
13.12.2023 | 25,42 | 25,50 | 25,26 | 25,33 | -0,35% | 76.982,00 |
12.12.2023 | 25,37 | 25,50 | 25,30 | 25,42 | 0,16% | 66.450,00 |
11.12.2023 | 25,31 | 25,39 | 25,27 | 25,38 | -0,08% | 55.005,00 |
08.12.2023 | 25,35 | 25,40 | 25,26 | 25,40 | 0,40% | 54.823,00 |
07.12.2023 | 25,26 | 25,40 | 25,26 | 25,30 | 0,20% | 92.821,00 |
06.12.2023 | 25,27 | 25,32 | 25,23 | 25,25 | 0,08% | 65.870,00 |
05.12.2023 | 25,32 | 25,33 | 25,23 | 25,23 | -0,16% | 86.422,00 |
04.12.2023 | 25,33 | 25,40 | 25,26 | 25,27 | -0,51% | 49.862,00 |
01.12.2023 | 25,26 | 25,40 | 25,25 | 25,40 | 0,59% | 50.963,00 |
30.11.2023 | 25,31 | 25,40 | 25,20 | 25,25 | -0,39% | 158.395,00 |
29.11.2023 | 25,32 | 25,35 | 25,27 | 25,35 | 0,12% | 55.134,00 |
28.11.2023 | 25,25 | 25,34 | 25,20 | 25,32 | 0,52% | 38.047,00 |
27.11.2023 | 25,18 | 25,30 | 25,18 | 25,19 | -0,12% | 41.242,00 |
24.11.2023 | 25,21 | 25,23 | 25,16 | 25,22 | 0,12% | 16.834,00 |
22.11.2023 | 25,23 | 25,26 | 25,16 | 25,19 | -0,36% | 61.258,00 |
21.11.2023 | 25,19 | 25,29 | 25,19 | 25,28 | -0,08% | 25.492,00 |
20.11.2023 | 25,23 | 25,30 | 25,16 | 25,30 | 0,44% | 55.403,00 |
17.11.2023 | 25,23 | 25,29 | 25,16 | 25,19 | -0,20% | 63.793,00 |
16.11.2023 | 25,17 | 25,31 | 25,17 | 25,24 | 0,04% | 49.360,00 |
15.11.2023 | 25,25 | 25,26 | 25,14 | 25,23 | -0,12% | 43.891,00 |
14.11.2023 | 25,24 | 25,27 | 25,14 | 25,26 | 0,40% | 36.973,00 |
13.11.2023 | 25,19 | 25,19 | 25,10 | 25,16 | -0,12% | 44.844,00 |
10.11.2023 | 25,19 | 25,20 | 25,08 | 25,19 | 0,32% | 39.361,00 |
09.11.2023 | 25,06 | 25,13 | 25,02 | 25,11 | 0,08% | 40.512,00 |
08.11.2023 | 25,11 | 25,11 | 25,06 | 25,09 | -0,08% | 47.304,00 |
07.11.2023 | 25,05 | 25,11 | 25,03 | 25,11 | 0,24% | 35.157,00 |
06.11.2023 | 25,05 | 25,10 | 25,04 | 25,05 | 0,00% | 29.003,00 |
03.11.2023 | 25,05 | 25,10 | 25,04 | 25,05 | 0,04% | 49.710,00 |