GS - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Mai 2023324,72332,53327,73328,96328,96172.857
26. Mai 2023324,72332,87324,00332,01332,012.718.100
25. Mai 2023318,92325,18318,80323,88323,881.618.500
24. Mai 2023320,39321,90318,80319,81319,811.439.100
23. Mai 2023323,60327,14322,81323,57323,571.550.900
22. Mai 2023326,15327,34322,43324,92324,921.498.900
19. Mai 2023330,00331,95324,79326,15326,151.545.600
18. Mai 2023330,00330,60325,66329,58329,581.645.400
17. Mai 2023322,66330,39322,66330,18330,182.098.100
16. Mai 2023322,50323,07320,50320,81320,811.618.900
15. Mai 2023320,42323,25318,06322,07322,071.178.200
12. Mai 2023322,04323,22317,32319,50319,501.098.800
11. Mai 2023319,66321,94318,18320,72320,721.515.200
10. Mai 2023329,92329,92319,08322,55322,551.752.200
09. Mai 2023325,04327,18323,30324,77324,771.253.300
08. Mai 2023329,64330,30325,67326,51326,511.607.300
05. Mai 2023325,06327,87322,42327,02327,022.412.900
04. Mai 2023325,95326,98318,56321,26321,262.965.100
03. Mai 2023332,36334,83328,25328,65328,651.825.400
02. Mai 2023339,01339,89330,00333,37333,372.397.600
01. Mai 2023344,05347,46340,37340,57340,571.375.000
28. Apr. 2023340,05344,10339,70343,44343,441.712.500
27. Apr. 2023340,14343,36338,76341,60341,601.768.200
26. Apr. 2023337,58340,60334,64336,56336,562.041.900
25. Apr. 2023341,00343,47338,33339,48339,482.138.200
24. Apr. 2023341,99345,06341,53343,96343,961.966.300
21. Apr. 2023339,00342,36336,00341,66341,662.278.900
20. Apr. 2023334,95339,31334,32338,71338,712.217.900
19. Apr. 2023332,98336,99331,67336,89336,892.625.400
18. Apr. 2023328,00336,55326,13333,91333,917.549.500
17. Apr. 2023336,00340,45333,68339,68339,683.012.100
14. Apr. 2023336,53339,63334,32336,92336,922.275.700
13. Apr. 2023330,08332,94327,00332,13332,131.765.500
12. Apr. 2023331,72332,07327,18330,24330,241.862.400
11. Apr. 2023326,05329,20323,67327,37327,371.559.600
10. Apr. 2023322,40324,99321,31324,96324,961.114.400
06. Apr. 2023320,38323,23319,98322,40322,401.311.000
05. Apr. 2023319,62322,20319,37321,53321,531.329.300
04. Apr. 2023326,82326,87320,12322,65322,651.536.800
03. Apr. 2023326,14328,98323,15326,52326,521.808.800
31. März 2023323,47327,33322,42327,11327,112.281.100
30. März 2023324,56324,87319,88321,14321,141.456.300
29. März 2023322,50322,71318,68320,72320,721.475.900
28. März 2023319,09320,61316,12318,44318,441.224.300
27. März 2023318,62320,90317,17318,53318,532.300.600
24. März 2023310,15312,75305,36312,57312,572.456.700
23. März 2023315,21321,36312,64314,85314,852.585.900
22. März 2023317,28322,22313,49313,67313,672.505.900
21. März 2023317,62320,32315,35317,28317,283.242.400
20. März 2023306,78312,20306,26309,53309,533.963.700
17. März 2023310,09310,40301,87303,54303,546.369.800
16. März 2023309,00318,32304,92315,09315,094.399.100
15. März 2023310,77312,51304,41312,19312,196.596.700
14. März 2023324,77326,38318,95322,15322,153.785.900
13. März 2023319,67326,11314,54315,51315,515.660.700
10. März 2023338,87339,93326,03327,67327,674.559.700
09. März 2023349,20354,29341,05342,09342,093.177.800
08. März 2023346,19349,69345,17349,29349,291.584.600
07. März 2023355,55356,20345,63346,08346,082.048.500
06. März 2023358,06358,86353,73357,05357,051.614.200
03. März 2023350,64357,77349,56357,09357,092.396.200
02. März 2023343,99349,78340,49349,10349,103.259.800
01. März 2023349,39352,54345,96346,23346,232.717.400
01. März 20232.5 Dividende
28. Feb. 2023366,00366,01351,33351,65349,154.945.600
27. Feb. 2023368,22370,30364,51365,53362,932.842.400
24. Feb. 2023360,17365,18359,53363,85361,262.428.600
23. Feb. 2023363,20367,88359,61363,54360,961.931.400
22. Feb. 2023361,63363,00358,04360,89358,322.203.800
21. Feb. 2023366,72366,72360,09361,12358,552.403.000
17. Feb. 2023368,05371,06366,86368,50365,881.857.300
16. Feb. 2023370,75374,25368,80370,20367,571.947.800
15. Feb. 2023368,74374,37368,25374,34371,681.687.200
14. Feb. 2023373,94377,05369,38371,78369,142.155.500
13. Feb. 2023369,09375,06368,00374,02371,361.570.600
10. Feb. 2023367,00372,23364,56371,28368,641.933.400
09. Feb. 2023377,04379,68367,80367,99365,372.052.500
08. Feb. 2023372,92378,35371,98375,10372,431.893.200
07. Feb. 2023368,17376,31367,34374,40371,742.205.500
06. Feb. 2023369,00371,26365,78370,80368,161.816.200
03. Feb. 2023365,62374,57365,44369,95367,322.243.100
02. Feb. 2023368,00372,89364,55369,47366,842.619.600
01. Feb. 2023359,10368,94358,76365,71363,112.889.400
31. Jan. 2023359,16365,92356,86365,81363,212.311.500
30. Jan. 2023353,29362,33352,40357,46354,923.184.500
27. Jan. 2023351,95355,99351,83353,70351,192.427.400
26. Jan. 2023351,73355,00349,52354,97352,451.919.200
25. Jan. 2023344,75349,96343,90349,63347,141.985.200
24. Jan. 2023340,00350,30340,00348,33345,852.372.000
23. Jan. 2023341,67349,56336,16349,14346,664.915.700
20. Jan. 2023349,87352,25338,21341,84339,4111.247.200
19. Jan. 2023346,03352,16345,52350,75348,263.100.400
18. Jan. 2023348,32354,79347,80349,09346,615.585.200
17. Jan. 2023364,80366,79344,00349,92347,4314.448.300
13. Jan. 2023363,49374,35362,36374,00371,343.310.200
12. Jan. 2023366,24370,10362,57369,94367,312.103.100
11. Jan. 2023358,87365,50356,21364,48361,892.127.000
10. Jan. 2023352,64357,50350,50357,36354,821.610.100
09. Jan. 2023351,88356,50349,50353,00350,491.989.000
06. Jan. 2023347,30349,00340,95348,08345,613.097.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...