419,650€
1,12%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 415,73 | 420,88 | 412,27 | 420,83 | 1,23% | 12,00 |
| 30.05.2024 | 416,23 | 421,40 | 413,33 | 415,73 | -1,78% | - |
| 29.05.2024 | 422,25 | 427,10 | 416,92 | 423,27 | -0,03% | 125,00 |
| 28.05.2024 | 426,95 | 426,95 | 422,05 | 423,40 | -0,80% | - |
| 27.05.2024 | 425,00 | 426,80 | 423,60 | 426,80 | 0,38% | - |
| 24.05.2024 | 424,15 | 428,90 | 422,80 | 425,17 | 0,31% | 64,00 |
| 23.05.2024 | 427,55 | 429,00 | 423,23 | 423,85 | -0,82% | 413,00 |
| 22.05.2024 | 433,48 | 433,90 | 424,85 | 427,38 | -1,40% | 104,00 |
| 21.05.2024 | 425,35 | 434,27 | 425,23 | 433,45 | 1,67% | 109,00 |
| 20.05.2024 | 437,50 | 437,50 | 426,05 | 426,33 | -0,91% | - |
| 17.05.2024 | 428,80 | 431,17 | 427,77 | 430,25 | 0,64% | 20,00 |
| 16.05.2024 | 428,10 | 430,58 | 425,98 | 427,52 | -0,19% | - |
| 15.05.2024 | 423,88 | 428,33 | 423,25 | 428,33 | 1,10% | 156,00 |
| 14.05.2024 | 420,63 | 426,63 | 419,20 | 423,67 | 0,76% | - |
| 13.05.2024 | 422,48 | 424,40 | 420,23 | 420,50 | -0,36% | 2,00 |
| 10.05.2024 | 424,25 | 426,05 | 421,63 | 422,02 | -0,14% | 32,00 |
| 09.05.2024 | 415,55 | 423,25 | 414,35 | 422,63 | 1,59% | 10,00 |
| 08.05.2024 | 413,23 | 416,98 | 411,42 | 416,00 | 0,85% | 2,00 |
| 07.05.2024 | 411,75 | 415,30 | 411,27 | 412,48 | 0,12% | 10,00 |
| 06.05.2024 | 409,00 | 412,27 | 407,92 | 412,00 | 1,20% | - |
| 03.05.2024 | 405,48 | 410,23 | 399,45 | 407,10 | 0,93% | 5,00 |
| 02.05.2024 | 400,42 | 405,02 | 399,77 | 403,35 | 0,91% | 25,00 |
| 30.04.2024 | 401,98 | 403,52 | 397,95 | 399,73 | -0,54% | 200,00 |
| 29.04.2024 | 400,13 | 404,05 | 399,42 | 401,90 | 0,59% | - |
| 26.04.2024 | 391,40 | 400,40 | 389,70 | 399,52 | 2,09% | 7,00 |
| 25.04.2024 | 393,02 | 396,58 | 387,17 | 391,35 | -1,00% | 10,00 |
| 24.04.2024 | 396,98 | 397,15 | 392,88 | 395,30 | -0,18% | 26,00 |
| 23.04.2024 | 391,55 | 397,23 | 389,73 | 396,02 | 1,05% | 19,00 |
| 22.04.2024 | 380,13 | 392,38 | 379,88 | 391,90 | 3,36% | 120,00 |
| 19.04.2024 | 375,50 | 382,33 | 374,88 | 379,17 | 0,12% | - |
| 18.04.2024 | 379,40 | 382,77 | 378,00 | 378,73 | 0,05% | 95,00 |
| 17.04.2024 | 374,10 | 381,85 | 373,10 | 378,52 | 1,09% | 82,00 |
| 16.04.2024 | 376,15 | 381,20 | 372,23 | 374,45 | -0,73% | 38,00 |
| 15.04.2024 | 367,23 | 388,38 | 361,65 | 377,20 | 3,07% | 250,00 |
| 12.04.2024 | 371,27 | 373,95 | 364,17 | 365,98 | -1,20% | - |
| 11.04.2024 | 373,00 | 374,63 | 368,40 | 370,42 | -0,65% | - |
| 10.04.2024 | 378,60 | 379,98 | 369,30 | 372,85 | -1,30% | 3,00 |
| 09.04.2024 | 377,98 | 379,77 | 375,02 | 377,75 | -0,15% | - |
| 08.04.2024 | 376,25 | 380,55 | 375,77 | 378,30 | 0,39% | - |
| 05.04.2024 | 375,75 | 378,63 | 371,15 | 376,83 | 0,51% | - |
| 04.04.2024 | 382,38 | 385,33 | 374,33 | 374,90 | -1,97% | 71,00 |
| 03.04.2024 | 379,63 | 385,27 | 379,15 | 382,45 | 0,37% | 30,00 |
| 02.04.2024 | 384,98 | 386,42 | 378,92 | 381,05 | -1,63% | - |
| 28.03.2024 | 384,25 | 388,05 | 383,80 | 387,35 | 0,75% | - |
| 27.03.2024 | 376,45 | 386,10 | 376,05 | 384,45 | 2,44% | - |
| 26.03.2024 | 373,50 | 378,05 | 373,30 | 375,30 | 0,44% | - |
| 25.03.2024 | 376,20 | 378,50 | 372,80 | 373,65 | -0,90% | - |
| 22.03.2024 | 380,90 | 384,70 | 375,70 | 377,05 | -0,87% | 54,00 |
| 21.03.2024 | 364,30 | 381,25 | 363,00 | 380,35 | 4,59% | - |
| 20.03.2024 | 353,50 | 365,35 | 353,40 | 363,65 | 1,66% | - |
| 19.03.2024 | 353,05 | 359,70 | 353,05 | 357,70 | 1,36% | - |
| 18.03.2024 | 355,80 | 357,40 | 352,10 | 352,90 | -0,75% | - |
| 15.03.2024 | 357,35 | 359,10 | 354,00 | 355,55 | -0,57% | - |
| 14.03.2024 | 359,70 | 362,90 | 354,25 | 357,60 | -0,21% | - |
| 13.03.2024 | 355,20 | 361,05 | 354,60 | 358,35 | 0,90% | - |
| 12.03.2024 | 353,40 | 356,50 | 351,00 | 355,15 | 0,51% | - |
| 11.03.2024 | 353,30 | 354,10 | 349,20 | 353,35 | -0,16% | 6,00 |
| 08.03.2024 | 355,00 | 360,85 | 352,90 | 353,90 | -0,24% | 105,00 |
| 07.03.2024 | 356,70 | 361,95 | 353,95 | 354,75 | -0,76% | 9,00 |
| 06.03.2024 | 360,05 | 363,60 | 353,25 | 357,45 | -0,71% | 30,00 |
| 05.03.2024 | 360,35 | 365,45 | 359,65 | 360,00 | -0,37% | 46,00 |
| 04.03.2024 | 356,90 | 365,20 | 356,05 | 361,35 | 0,92% | 6,00 |
| 01.03.2024 | 360,65 | 361,30 | 356,20 | 358,05 | -0,49% | - |
| 29.02.2024 | 362,50 | 365,15 | 357,05 | 359,80 | -0,80% | - |
| 28.02.2024 | 358,00 | 362,90 | 357,10 | 362,70 | 0,67% | - |
| 27.02.2024 | 360,25 | 365,00 | 359,05 | 360,30 | 0,21% | 1,00 |
| 26.02.2024 | 360,65 | 365,20 | 357,75 | 359,55 | -0,50% | 74,00 |
| 23.02.2024 | 361,20 | 366,55 | 358,70 | 361,35 | 0,17% | - |
| 22.02.2024 | 359,15 | 365,75 | 357,45 | 360,75 | 0,50% | 9,00 |
| 21.02.2024 | 355,40 | 359,35 | 352,80 | 358,95 | 0,86% | - |
| 20.02.2024 | 355,60 | 356,15 | 351,65 | 355,90 | 0,04% | - |
| 19.02.2024 | 356,80 | 357,05 | 354,00 | 355,75 | -0,27% | 1,00 |
| 16.02.2024 | 357,50 | 359,85 | 354,20 | 356,70 | -0,29% | 6,00 |
| 15.02.2024 | 353,00 | 359,55 | 351,40 | 357,75 | 1,50% | 20,00 |
| 14.02.2024 | 353,35 | 356,85 | 350,40 | 352,45 | -0,37% | 24,00 |
| 13.02.2024 | 364,25 | 365,00 | 350,65 | 353,75 | -2,95% | - |
| 12.02.2024 | 355,90 | 367,55 | 355,30 | 364,50 | 2,34% | - |
| 09.02.2024 | 357,00 | 358,95 | 354,85 | 356,15 | -0,31% | - |
| 08.02.2024 | 358,75 | 360,55 | 354,10 | 357,25 | -0,45% | 30,00 |
| 07.02.2024 | 357,95 | 359,70 | 354,30 | 358,85 | 0,27% | - |
| 06.02.2024 | 355,95 | 360,55 | 355,30 | 357,90 | 0,38% | 6,00 |
| 05.02.2024 | 358,75 | 360,45 | 354,95 | 356,55 | -0,77% | - |
| 02.02.2024 | 353,10 | 360,15 | 350,85 | 359,30 | 1,76% | - |
| 01.02.2024 | 355,95 | 359,85 | 349,35 | 353,10 | -0,59% | 28,00 |
| 31.01.2024 | 357,50 | 362,35 | 353,55 | 355,20 | -0,42% | 7,00 |
| 30.01.2024 | 353,95 | 357,70 | 352,00 | 356,70 | 1,52% | 37,00 |
| 29.01.2024 | 347,65 | 351,45 | 346,30 | 351,35 | 0,93% | - |
| 26.01.2024 | 351,75 | 353,60 | 346,85 | 348,10 | -1,40% | - |
| 25.01.2024 | 349,70 | 356,40 | 347,30 | 353,05 | 1,22% | - |
| 24.01.2024 | 351,00 | 352,75 | 348,35 | 348,80 | -0,61% | - |
| 23.01.2024 | 353,55 | 356,55 | 349,15 | 350,95 | -1,03% | 56,00 |
| 22.01.2024 | 350,80 | 360,55 | 350,05 | 354,60 | 1,07% | 20,00 |
| 19.01.2024 | 346,10 | 351,95 | 342,35 | 350,85 | 1,17% | - |
| 18.01.2024 | 345,85 | 351,40 | 345,00 | 346,80 | 0,58% | - |
| 17.01.2024 | 348,90 | 349,95 | 344,60 | 344,80 | -1,44% | - |
| 16.01.2024 | 346,55 | 355,20 | 343,50 | 349,85 | 0,91% | - |
| 15.01.2024 | 344,75 | 347,70 | 343,70 | 346,70 | 0,51% | 40,00 |
| 12.01.2024 | 345,95 | 351,50 | 341,80 | 344,95 | -0,30% | 20,00 |
| 11.01.2024 | 348,65 | 350,20 | 342,65 | 346,00 | -0,65% | - |
| 10.01.2024 | 349,05 | 350,60 | 345,95 | 348,25 | -0,83% | - |