Deutsche Märkte geschlossen

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
467,72+3,20 (+0,69%)
Börsenschluss: 04:00PM EDT
467,95 +0,23 (+0,05%)
Nachbörse: 07:56PM EDT
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 2024466,38468,66464,25467,72467,721.655.900
16. Mai 2024464,37468,25462,28464,52464,522.070.300
15. Mai 2024461,59466,19460,95466,09466,092.217.700
14. Mai 2024454,84461,77454,01458,47458,472.412.900
13. Mai 2024456,27457,20453,32453,56453,561.579.600
10. Mai 2024456,52458,75454,32454,73454,731.823.900
09. Mai 2024446,34456,43446,34455,56455,562.710.200
08. Mai 2024442,80448,02442,05446,95446,952.006.700
07. Mai 2024445,17447,42442,87443,80443,802.058.200
06. Mai 2024441,75444,38439,68443,67443,671.914.300
03. Mai 2024435,00442,30434,92438,18438,182.406.300
02. Mai 2024431,20433,65428,17432,57432,572.087.500
01. Mai 2024426,69433,43425,19426,95426,952.310.100
30. Apr. 2024428,50431,39426,00426,71426,711.829.900
29. Apr. 2024427,57433,33427,20430,81430,812.453.000
26. Apr. 2024420,23428,53419,64427,57427,572.322.700
25. Apr. 2024420,99423,61414,85420,05420,051.970.100
24. Apr. 2024421,50424,58419,61423,04423,041.575.900
23. Apr. 2024417,71425,35416,20424,00424,002.662.300
22. Apr. 2024406,94417,98404,57417,35417,354.165.600
19. Apr. 2024404,06408,00403,01404,00404,002.805.100
18. Apr. 2024405,49407,86402,41403,11403,112.776.300
17. Apr. 2024402,40407,12401,18403,91403,914.373.800
16. Apr. 2024404,45404,97395,18396,86396,863.459.700
15. Apr. 2024407,00412,87398,69400,88400,886.177.000
12. Apr. 2024392,84394,09387,12389,49389,492.814.900
11. Apr. 2024400,48401,47394,84397,48397,482.176.200
10. Apr. 2024404,01405,45397,29400,76400,761.903.300
09. Apr. 2024411,51413,22407,05410,71410,711.247.800
08. Apr. 2024409,10412,53407,55410,54410,541.181.900
05. Apr. 2024406,56409,14401,47408,07408,071.694.500
04. Apr. 2024418,00419,00405,70406,25406,251.704.700
03. Apr. 2024411,00416,63411,00414,00414,001.549.200
02. Apr. 2024410,74413,17407,62410,15410,151.976.000
01. Apr. 2024416,68417,95412,00413,51413,511.863.900
28. März 2024416,21419,20414,98417,69417,692.409.700
27. März 2024409,62415,49408,37415,25415,252.353.600
26. März 2024406,09409,33404,52406,18406,181.407.000
25. März 2024406,87410,46403,86404,94404,941.683.900
22. März 2024414,40416,76405,78406,82406,822.189.600
21. März 2024399,77414,02399,09413,71413,714.613.800
20. März 2024386,36396,50386,00396,47396,472.157.400
19. März 2024384,07390,78383,71388,66388,661.858.200
18. März 2024388,65389,03383,41384,37384,372.069.000
15. März 2024388,87391,13386,40387,21387,213.763.500
14. März 2024394,43396,38385,45388,61388,613.029.500
13. März 2024388,91395,25388,18392,31392,312.370.600
12. März 2024387,62389,13383,78388,18388,181.703.900
11. März 2024385,67386,41381,42386,16386,161.654.200
08. März 2024388,73395,62386,71386,99386,991.657.200
07. März 2024391,90394,51387,06388,43388,432.033.100
06. März 2024395,00395,29384,52389,57389,572.692.400
05. März 2024390,72397,49390,31390,91390,912.697.800
04. März 2024388,81396,57386,20392,25392,251.955.100
01. März 2024389,63391,04385,25388,10388,101.697.700
29. Feb. 2024395,22395,98385,67389,05389,053.139.100
28. Feb. 2024387,19393,26387,00393,18393,182.572.900
28. Feb. 20242.75 Dividende
27. Feb. 2024392,26395,90389,33390,81388,061.724.900
26. Feb. 2024391,05396,06388,82390,22387,471.797.800
23. Feb. 2024390,00396,79389,21391,05388,302.247.400
22. Feb. 2024389,23395,60389,00390,47387,722.326.800
21. Feb. 2024381,84388,66381,26388,27385,541.773.100
20. Feb. 2024380,95385,58380,85384,52381,812.358.900
16. Feb. 2024383,24387,58380,95384,44381,732.376.500
15. Feb. 2024379,42387,21379,14385,42382,712.218.900
14. Feb. 2024380,88381,48375,78378,04375,382.041.300
13. Feb. 2024387,59389,16375,20378,75376,083.030.800
12. Feb. 2024385,00396,35384,32392,64389,882.797.200
09. Feb. 2024384,77386,13382,59384,26381,562.028.200
08. Feb. 2024386,00388,11381,34385,04382,331.913.700
07. Feb. 2024385,31387,07382,50386,66383,941.963.200
06. Feb. 2024383,02386,82383,00384,99382,281.487.800
05. Feb. 2024384,60385,33381,00383,02380,322.231.100
02. Feb. 2024381,80388,74380,60387,86385,132.180.900
01. Feb. 2024384,43389,54378,80383,85381,152.138.500
31. Jan. 2024386,00393,91383,70384,01381,313.421.100
30. Jan. 2024384,00387,92381,59386,87384,153.897.900
29. Jan. 2024375,89380,84374,24380,56377,881.632.300
26. Jan. 2024378,65380,90376,75377,79375,133.464.700
25. Jan. 2024382,69386,71382,01382,70380,012.376.300
24. Jan. 2024381,81384,61379,18379,40376,732.235.800
23. Jan. 2024379,98383,36378,63380,77378,093.313.300
22. Jan. 2024386,36392,73384,56385,96383,242.922.700
19. Jan. 2024376,73383,30372,07382,20379,512.598.700
18. Jan. 2024380,33381,64374,56376,91374,261.771.200
17. Jan. 2024375,20380,20374,13377,18374,532.415.100
16. Jan. 2024378,36385,01374,32380,45377,773.926.600
12. Jan. 2024383,34385,85376,58377,75375,092.223.100
11. Jan. 2024380,89380,98374,68379,75377,082.209.900
10. Jan. 2024381,35383,05378,53381,96379,271.547.300
09. Jan. 2024384,60385,95381,77383,74381,041.708.800
08. Jan. 2024385,97389,08382,03388,86386,121.902.600
05. Jan. 2024381,92389,47381,08386,44383,722.913.900
04. Jan. 2024383,55387,09381,95382,95380,261.618.300
03. Jan. 2024383,88385,40376,76381,79379,102.265.300
02. Jan. 2024383,00389,14382,19388,30385,572.263.100
29. Dez. 2023385,57386,64383,57385,77383,06881.300
28. Dez. 2023384,52387,76383,63386,41383,691.024.700
27. Dez. 2023381,20385,75380,31384,48381,771.367.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...