Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2021 | 25,02 | 25,03 | 25,02 | 25,02 | 0,00% | 53.440,00 |
| 17.05.2021 | 25,02 | 25,03 | 25,02 | 25,02 | 0,00% | 9.188,00 |
| 14.05.2021 | 25,04 | 25,04 | 25,02 | 25,02 | -0,02% | 6.541,00 |
| 13.05.2021 | 25,01 | 25,03 | 25,01 | 25,03 | 0,04% | 17.909,00 |
| 12.05.2021 | 25,01 | 25,02 | 25,01 | 25,02 | 0,00% | 11.669,00 |
| 11.05.2021 | 25,02 | 25,02 | 25,01 | 25,02 | -0,02% | 12.445,00 |
| 10.05.2021 | 25,02 | 25,02 | 25,01 | 25,02 | 0,00% | 11.363,00 |
| 07.05.2021 | 25,02 | 25,02 | 25,01 | 25,02 | 0,00% | 9.883,00 |
| 06.05.2021 | 25,02 | 25,02 | 25,01 | 25,02 | 0,04% | 11.253,00 |
| 05.05.2021 | 25,01 | 25,02 | 25,01 | 25,01 | 0,00% | 8.324,00 |
| 04.05.2021 | 25,01 | 25,02 | 25,01 | 25,01 | -0,02% | 17.615,00 |
| 03.05.2021 | 25,02 | 25,02 | 25,01 | 25,02 | 0,02% | 21.536,00 |
| 30.04.2021 | 25,02 | 25,02 | 25,01 | 25,01 | -0,03% | 14.413,00 |
| 29.04.2021 | 25,02 | 25,02 | 25,01 | 25,02 | 0,01% | 21.678,00 |
| 28.04.2021 | 25,02 | 25,03 | 25,01 | 25,02 | -0,02% | 15.617,00 |
| 27.04.2021 | 24,97 | 25,03 | 24,97 | 25,02 | 0,04% | 14.515,00 |
| 26.04.2021 | 25,02 | 25,02 | 25,01 | 25,01 | -0,04% | 23.911,00 |
| 23.04.2021 | 25,01 | 25,02 | 25,01 | 25,02 | 0,04% | 11.752,00 |
| 22.04.2021 | 25,03 | 25,04 | 25,01 | 25,01 | -1,65% | 19.617,00 |
| 21.04.2021 | 25,43 | 25,47 | 25,42 | 25,43 | -0,12% | 25.958,00 |
| 20.04.2021 | 25,45 | 25,49 | 25,42 | 25,46 | 0,00% | 26.673,00 |
| 19.04.2021 | 25,49 | 25,50 | 25,40 | 25,46 | -0,20% | 60.685,00 |
| 16.04.2021 | 25,51 | 25,51 | 25,47 | 25,51 | 0,09% | 7.278,00 |
| 15.04.2021 | 25,46 | 25,50 | 25,43 | 25,49 | 0,23% | 8.526,00 |
| 14.04.2021 | 25,45 | 25,50 | 25,43 | 25,43 | -0,16% | 13.372,00 |
| 13.04.2021 | 25,42 | 25,52 | 25,42 | 25,47 | 0,16% | 11.050,00 |
| 12.04.2021 | 25,43 | 25,46 | 25,41 | 25,43 | 0,04% | 10.537,00 |
| 09.04.2021 | 25,42 | 25,45 | 25,40 | 25,42 | -0,04% | 6.286,00 |
| 08.04.2021 | 25,43 | 25,45 | 25,39 | 25,43 | 0,00% | 8.479,00 |
| 07.04.2021 | 25,44 | 25,44 | 25,43 | 25,43 | -0,04% | 9.167,00 |
| 06.04.2021 | 25,45 | 25,45 | 25,41 | 25,44 | 0,01% | 15.630,00 |
| 05.04.2021 | 25,50 | 25,55 | 25,41 | 25,44 | 0,00% | 18.392,00 |
| 01.04.2021 | 25,39 | 25,44 | 25,37 | 25,44 | 0,16% | 9.471,00 |
| 31.03.2021 | 25,48 | 25,54 | 25,35 | 25,40 | -0,39% | 19.302,00 |
| 30.03.2021 | 25,40 | 25,50 | 25,40 | 25,50 | 0,39% | 12.388,00 |
| 29.03.2021 | 25,41 | 25,42 | 25,38 | 25,40 | 0,08% | 7.035,00 |
| 26.03.2021 | 25,39 | 25,40 | 25,38 | 25,38 | 0,00% | 10.782,00 |
| 25.03.2021 | 25,40 | 25,42 | 25,36 | 25,38 | -0,12% | 14.063,00 |
| 24.03.2021 | 25,37 | 25,65 | 25,37 | 25,41 | 0,00% | 11.317,00 |
| 23.03.2021 | 25,39 | 25,42 | 25,37 | 25,41 | -0,04% | 4.950,00 |
| 22.03.2021 | 25,38 | 25,43 | 25,37 | 25,42 | 0,00% | 11.124,00 |
| 19.03.2021 | 25,40 | 25,42 | 25,35 | 25,42 | 0,20% | 13.702,00 |
| 18.03.2021 | 25,36 | 25,41 | 25,36 | 25,37 | 0,00% | 36.816,00 |
| 17.03.2021 | 25,40 | 25,40 | 25,35 | 25,37 | 0,01% | 3.709,00 |
| 16.03.2021 | 25,35 | 25,41 | 25,35 | 25,37 | -0,01% | 15.900,00 |
| 15.03.2021 | 25,39 | 25,41 | 25,37 | 25,37 | 0,04% | 24.680,00 |
| 12.03.2021 | 25,39 | 25,39 | 25,35 | 25,36 | -0,07% | 15.999,00 |
| 11.03.2021 | 25,35 | 25,39 | 25,35 | 25,38 | 0,08% | 9.459,00 |
| 10.03.2021 | 25,35 | 25,38 | 25,34 | 25,36 | -0,04% | 14.043,00 |
| 09.03.2021 | 25,37 | 25,38 | 25,36 | 25,37 | 0,00% | 9.280,00 |
| 08.03.2021 | 25,36 | 25,38 | 25,34 | 25,37 | 0,02% | 9.663,00 |
| 05.03.2021 | 25,32 | 25,37 | 25,31 | 25,37 | 0,17% | 11.123,00 |
| 04.03.2021 | 25,36 | 25,38 | 25,32 | 25,32 | -0,19% | 8.300,00 |
| 03.03.2021 | 25,32 | 25,38 | 25,31 | 25,37 | 0,20% | 7.754,00 |
| 02.03.2021 | 25,32 | 25,37 | 25,32 | 25,32 | -0,20% | 5.179,00 |
| 01.03.2021 | 25,33 | 25,38 | 25,32 | 25,37 | 0,16% | 10.891,00 |
| 26.02.2021 | 25,32 | 25,35 | 25,30 | 25,33 | 0,11% | 15.944,00 |
| 25.02.2021 | 25,32 | 25,33 | 25,29 | 25,30 | -0,04% | 7.631,00 |
| 24.02.2021 | 25,30 | 25,32 | 25,29 | 25,31 | 0,04% | 24.896,00 |
| 23.02.2021 | 25,29 | 25,31 | 25,29 | 25,30 | 0,04% | 20.267,00 |
| 22.02.2021 | 25,29 | 25,33 | 25,29 | 25,29 | -0,08% | 19.520,00 |
| 19.02.2021 | 25,32 | 25,35 | 25,27 | 25,31 | 0,00% | 33.929,00 |
| 18.02.2021 | 25,32 | 25,32 | 25,29 | 25,31 | 0,04% | 14.140,00 |
| 17.02.2021 | 25,30 | 25,32 | 25,29 | 25,30 | 0,01% | 11.194,00 |
| 16.02.2021 | 25,30 | 25,33 | 25,28 | 25,30 | -0,03% | 15.375,00 |
| 12.02.2021 | 25,29 | 25,31 | 25,26 | 25,31 | 0,06% | 10.487,00 |
| 11.02.2021 | 25,32 | 25,32 | 25,27 | 25,29 | -0,04% | 16.191,00 |
| 10.02.2021 | 25,34 | 25,34 | 25,29 | 25,30 | -0,01% | 14.700,00 |
| 09.02.2021 | 25,35 | 25,37 | 25,28 | 25,30 | -0,11% | 95.365,00 |
| 08.02.2021 | 25,35 | 25,35 | 25,31 | 25,33 | 0,00% | 12.473,00 |
| 05.02.2021 | 25,31 | 25,37 | 25,31 | 25,33 | -0,04% | 22.549,00 |
| 04.02.2021 | 25,36 | 25,39 | 25,31 | 25,34 | 0,04% | 13.838,00 |
| 03.02.2021 | 25,32 | 25,37 | 25,31 | 25,33 | -0,08% | 11.648,00 |
| 02.02.2021 | 25,33 | 25,39 | 25,33 | 25,35 | 0,08% | 8.769,00 |
| 01.02.2021 | 25,35 | 25,43 | 25,31 | 25,33 | -0,24% | 25.438,00 |
| 29.01.2021 | 25,47 | 25,47 | 25,30 | 25,39 | -0,08% | 63.288,00 |
| 28.01.2021 | 25,42 | 25,50 | 25,37 | 25,41 | 0,16% | 16.204,00 |
| 27.01.2021 | 25,35 | 25,40 | 25,23 | 25,37 | 0,08% | 25.631,00 |
| 26.01.2021 | 25,41 | 25,41 | 25,34 | 25,35 | -0,16% | 12.299,00 |
| 25.01.2021 | 25,50 | 25,50 | 25,37 | 25,39 | -1,97% | 19.795,00 |
| 22.01.2021 | 25,92 | 25,92 | 25,83 | 25,90 | 0,00% | 5.473,00 |
| 21.01.2021 | 25,95 | 25,96 | 25,87 | 25,90 | -0,27% | 12.208,00 |
| 20.01.2021 | 25,99 | 25,99 | 25,82 | 25,97 | -0,04% | 15.835,00 |
| 19.01.2021 | 26,08 | 26,12 | 25,94 | 25,98 | -0,38% | 23.897,00 |
| 15.01.2021 | 26,19 | 26,19 | 26,05 | 26,08 | -0,08% | 6.701,00 |
| 14.01.2021 | 26,17 | 26,17 | 26,03 | 26,10 | -0,53% | 15.485,00 |
| 13.01.2021 | 25,91 | 26,24 | 25,91 | 26,24 | 1,31% | 23.544,00 |
| 12.01.2021 | 25,93 | 25,93 | 25,73 | 25,90 | -0,12% | 20.633,00 |
| 11.01.2021 | 26,07 | 26,07 | 25,84 | 25,93 | -0,95% | 37.287,00 |
| 08.01.2021 | 26,13 | 26,18 | 26,05 | 26,18 | -0,04% | 9.170,00 |
| 07.01.2021 | 25,92 | 26,27 | 25,80 | 26,19 | 0,73% | 31.863,00 |
| 06.01.2021 | 26,25 | 26,25 | 25,82 | 26,00 | -1,25% | 39.853,00 |
| 05.01.2021 | 26,33 | 26,33 | 26,19 | 26,33 | 0,04% | 27.151,00 |
| 04.01.2021 | 26,50 | 26,50 | 26,23 | 26,32 | -0,75% | 23.615,00 |
| 31.12.2020 | 26,45 | 26,52 | 26,35 | 26,52 | 0,26% | 35.247,00 |
| 30.12.2020 | 26,43 | 26,45 | 26,32 | 26,45 | 0,11% | 11.080,00 |
| 29.12.2020 | 26,39 | 26,42 | 26,32 | 26,42 | 0,00% | 15.595,00 |
| 28.12.2020 | 26,31 | 26,44 | 26,28 | 26,42 | 0,19% | 22.930,00 |
| 24.12.2020 | 26,28 | 26,43 | 26,26 | 26,37 | 0,22% | 3.787,00 |
| 23.12.2020 | 26,37 | 26,38 | 26,24 | 26,31 | -0,38% | 14.950,00 |