Deutsche Märkte geschlossen

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
340,76+0,50 (+0,15%)
Ab 03:15PM EST. Markt geöffnet.
Zeitraum:
30. Nov. 2022 - 30. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2023341,68344,76340,17340,76340,76969.581
29. Nov. 2023337,00343,53336,51340,26340,262.038.100
29. Nov. 20232.75 Dividende
28. Nov. 2023337,38338,40334,87337,65334,901.419.000
27. Nov. 2023339,19340,02335,74337,71334,961.250.500
24. Nov. 2023338,80340,27337,64339,15336,39460.100
22. Nov. 2023336,94338,91335,37338,64335,881.235.200
21. Nov. 2023338,36339,09334,55334,97332,241.900.900
20. Nov. 2023340,00341,32337,50339,45336,693.146.000
17. Nov. 2023339,50340,45338,12339,19336,431.465.200
16. Nov. 2023337,76339,75335,01336,67333,931.620.400
15. Nov. 2023339,90341,08335,34337,60334,852.534.500
14. Nov. 2023333,53341,78332,47338,72335,963.592.700
13. Nov. 2023324,16328,72323,53326,91324,251.403.300
10. Nov. 2023323,32326,06321,65325,51322,861.781.400
09. Nov. 2023326,00326,65319,66320,78318,171.787.900
08. Nov. 2023323,95326,66323,67324,56321,921.484.400
07. Nov. 2023322,13326,39321,29323,95321,311.505.000
06. Nov. 2023326,66328,90322,10323,91321,272.087.600
03. Nov. 2023318,46329,33317,93327,62324,953.740.800
02. Nov. 2023309,69314,54308,00313,76311,202.597.000
01. Nov. 2023303,33308,25302,84307,16304,662.345.400
31. Okt. 2023301,68304,29300,70303,61301,142.611.000
30. Okt. 2023293,45301,81293,29300,83298,383.065.200
27. Okt. 2023297,55298,27289,36289,91287,552.601.700
26. Okt. 2023296,96300,14294,78296,99294,572.011.200
25. Okt. 2023298,60300,00295,03296,76294,341.809.300
24. Okt. 2023300,00303,10299,08299,18296,741.697.100
23. Okt. 2023298,29303,55298,19299,22296,782.959.800
20. Okt. 2023298,50303,25298,10300,05297,612.328.700
19. Okt. 2023301,96305,34298,63299,19296,753.211.800
18. Okt. 2023307,00307,22301,48301,96299,503.460.300
17. Okt. 2023313,38316,18305,91309,36306,844.123.000
16. Okt. 2023313,18315,90310,25314,39311,832.273.900
13. Okt. 2023312,00316,18308,17309,30306,781.785.200
12. Okt. 2023314,15314,25308,02309,85307,331.727.700
11. Okt. 2023315,43316,63311,60313,02310,471.672.500
10. Okt. 2023314,47316,85312,29314,77312,211.193.800
09. Okt. 2023308,90313,48308,37312,61310,061.094.400
06. Okt. 2023308,11315,32307,17312,48309,931.595.100
05. Okt. 2023307,36310,55304,21310,50307,971.584.600
04. Okt. 2023304,85309,06303,48308,60306,091.872.000
03. Okt. 2023315,27315,68304,39306,12303,633.118.600
02. Okt. 2023322,03323,58317,10318,50315,911.303.800
29. Sept. 2023327,20327,96322,27323,57320,931.403.900
28. Sept. 2023320,21326,84320,21325,20322,551.389.600
27. Sept. 2023324,98325,00318,98321,95319,331.493.000
26. Sept. 2023325,61327,43322,42323,82321,181.481.800
25. Sept. 2023327,07329,29325,28328,84326,16833.300
22. Sept. 2023330,10331,54326,83327,89325,221.669.100
21. Sept. 2023334,50334,69330,08330,24327,551.685.100
20. Sept. 2023342,61343,80336,29336,70333,961.224.400
19. Sept. 2023343,46344,97337,97341,89339,111.660.200
18. Sept. 2023342,54344,26339,27343,32340,521.356.600
15. Sept. 2023345,15346,19341,86342,54339,753.058.800
14. Sept. 2023339,00345,12336,85344,57341,762.822.700
13. Sept. 2023333,50337,01330,82334,98332,252.165.000
12. Sept. 2023324,01335,28324,00330,90328,202.054.700
11. Sept. 2023328,26330,15324,29324,65322,011.283.100
08. Sept. 2023321,92325,97321,66325,52322,872.026.400
07. Sept. 2023320,62324,22320,13321,96319,341.471.100
06. Sept. 2023322,31324,14319,31321,13318,512.120.800
05. Sept. 2023327,34328,48322,63323,75321,111.846.000
01. Sept. 2023329,67331,62326,21327,40324,731.201.400
31. Aug. 2023329,41330,49325,96327,71325,041.271.100
30. Aug. 2023330,00331,91327,65328,58325,901.131.500
30. Aug. 20232.75 Dividende
29. Aug. 2023325,56332,70324,68332,55327,111.831.700
28. Aug. 2023321,34326,60321,34325,97320,641.440.100
25. Aug. 2023320,80322,72318,19320,15314,921.159.600
24. Aug. 2023322,15327,49319,51319,96314,731.185.600
23. Aug. 2023320,62322,45318,00322,33317,061.429.000
22. Aug. 2023322,48322,64318,31318,79313,581.810.300
21. Aug. 2023325,39326,39319,39322,06316,801.983.500
18. Aug. 2023324,32327,62323,20324,93319,621.730.100
17. Aug. 2023330,00333,99324,00327,52322,173.135.200
16. Aug. 2023330,54332,92328,97329,11323,733.340.300
15. Aug. 2023333,30334,03330,48332,21326,781.657.800
14. Aug. 2023337,41338,45334,86337,74332,221.347.000
11. Aug. 2023339,93341,79337,55340,73335,161.256.800
10. Aug. 2023344,07347,26339,80340,40334,841.345.900
09. Aug. 2023346,82348,46342,49342,69337,091.326.000
08. Aug. 2023351,70352,00342,03348,26342,571.917.300
07. Aug. 2023355,40357,67353,92355,56349,751.260.300
04. Aug. 2023353,34358,73352,51353,22347,451.724.700
03. Aug. 2023349,99355,21348,62353,16347,391.840.400
02. Aug. 2023354,99354,99348,87351,10345,362.106.600
01. Aug. 2023354,00357,87353,39357,72351,872.024.300
31. Juli 2023354,88357,20354,02355,87350,051.385.500
28. Juli 2023356,11356,50351,61353,23347,461.827.400
27. Juli 2023358,13360,54354,17354,51348,712.010.800
26. Juli 2023354,49360,26354,28357,56351,722.281.600
25. Juli 2023357,42360,82353,98354,70348,902.893.000
24. Juli 2023352,83361,62352,00358,93353,063.517.500
21. Juli 2023351,78355,08346,78351,96346,213.216.300
20. Juli 2023339,16351,68339,16350,86345,123.915.000
19. Juli 2023338,00345,88331,30340,55334,986.037.400
18. Juli 2023327,30338,25327,30337,27331,763.899.100
17. Juli 2023325,89327,49324,36327,20321,851.777.400
14. Juli 2023331,99332,48325,02326,19320,861.814.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...