55,020€
0,83%
Echtzeit-Aktienkurs Softbank Group Corp.
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 54,57 | 55,37 | 54,57 | 55,02 | 0,83% | 40,00 |
27.03.2024 | 54,55 | 55,59 | 54,02 | 54,57 | 0,04% | 103,00 |
26.03.2024 | 56,48 | 56,48 | 54,43 | 54,55 | -3,32% | 55,00 |
25.03.2024 | 56,33 | 56,61 | 55,80 | 56,42 | 0,17% | 114,00 |
22.03.2024 | 56,78 | 56,78 | 55,78 | 56,33 | -0,80% | 270,00 |
21.03.2024 | 54,75 | 56,99 | 54,75 | 56,78 | 3,72% | 682,00 |
20.03.2024 | 53,32 | 54,87 | 52,97 | 54,75 | 2,68% | 89,00 |
19.03.2024 | 54,15 | 54,15 | 52,57 | 53,32 | -1,53% | 120,00 |
18.03.2024 | 54,19 | 54,20 | 53,75 | 54,15 | 2,15% | 151,00 |
15.03.2024 | 52,45 | 53,89 | 52,45 | 53,01 | 1,06% | 40,00 |
14.03.2024 | 52,71 | 53,27 | 52,17 | 52,45 | -0,49% | 2,00 |
13.03.2024 | 53,61 | 53,61 | 52,28 | 52,71 | -1,68% | 102,00 |
12.03.2024 | 52,85 | 53,70 | 52,40 | 53,61 | 1,45% | 315,00 |
11.03.2024 | 55,03 | 55,03 | 52,48 | 52,85 | -3,97% | 204,00 |
08.03.2024 | 56,28 | 56,81 | 54,68 | 55,03 | -2,22% | 140,00 |
07.03.2024 | 55,18 | 56,70 | 55,12 | 56,28 | 2,10% | 233,00 |
06.03.2024 | 54,50 | 55,44 | 54,40 | 55,12 | 1,15% | 370,00 |
05.03.2024 | 54,30 | 55,24 | 54,14 | 54,50 | 0,37% | 120,00 |
04.03.2024 | 54,84 | 55,11 | 54,30 | 54,30 | -1,21% | 52,00 |
01.03.2024 | 54,91 | 55,14 | 54,38 | 54,96 | 0,09% | 79,00 |
29.02.2024 | 54,03 | 55,20 | 53,67 | 54,91 | 1,64% | 186,00 |
28.02.2024 | 54,46 | 54,72 | 53,59 | 54,03 | -0,79% | 245,00 |
27.02.2024 | 55,42 | 55,44 | 54,11 | 54,46 | -1,73% | 176,00 |
26.02.2024 | 53,91 | 55,82 | 53,87 | 55,42 | 1,24% | 530,00 |
23.02.2024 | 54,38 | 55,11 | 54,10 | 54,74 | 0,66% | 1.354,00 |
22.02.2024 | 54,05 | 55,36 | 53,55 | 54,38 | 4,34% | 541,00 |
21.02.2024 | 51,67 | 52,14 | 50,92 | 52,12 | 0,86% | 203,00 |
20.02.2024 | 53,41 | 53,41 | 49,99 | 51,67 | -3,26% | 79,00 |
19.02.2024 | 50,90 | 53,41 | 50,90 | 53,41 | 4,93% | 265,00 |
16.02.2024 | 53,10 | 53,10 | 50,35 | 50,90 | -4,13% | 100,00 |
15.02.2024 | 51,99 | 53,13 | 51,99 | 53,10 | 2,14% | 625,00 |
14.02.2024 | 50,65 | 52,40 | 50,60 | 51,99 | 2,65% | 126,00 |
13.02.2024 | 55,38 | 55,38 | 50,41 | 50,65 | -8,04% | 209,00 |
12.02.2024 | 49,78 | 55,55 | 49,14 | 55,08 | 10,64% | 1.737,00 |
09.02.2024 | 49,67 | 49,96 | 47,91 | 49,78 | 0,32% | 1.705,00 |
08.02.2024 | 41,85 | 51,70 | 41,85 | 49,62 | 18,57% | 2.136,00 |
07.02.2024 | 41,67 | 41,85 | 41,21 | 41,85 | 0,43% | 887,00 |
06.02.2024 | 41,56 | 41,84 | 41,34 | 41,67 | 0,28% | 137,00 |
05.02.2024 | 41,67 | 41,82 | 40,70 | 41,56 | 2,55% | 2,00 |
02.02.2024 | 40,32 | 40,68 | 39,93 | 40,53 | 0,51% | 5,00 |
01.02.2024 | 40,14 | 40,54 | 39,95 | 40,32 | 0,45% | 6,00 |
31.01.2024 | 40,51 | 40,51 | 39,91 | 40,14 | -0,90% | 160,00 |
30.01.2024 | 41,11 | 41,11 | 40,37 | 40,51 | -1,47% | - |
29.01.2024 | 40,84 | 41,13 | 40,38 | 41,11 | 0,67% | 170,00 |
26.01.2024 | 41,48 | 41,48 | 40,62 | 40,84 | -1,55% | 24,00 |
25.01.2024 | 41,51 | 41,80 | 41,27 | 41,48 | -0,80% | 128,00 |
24.01.2024 | 41,87 | 42,12 | 41,61 | 41,81 | 0,82% | - |
23.01.2024 | 41,88 | 41,88 | 41,21 | 41,47 | -0,97% | 120,00 |
22.01.2024 | 41,68 | 41,93 | 41,41 | 41,88 | 1,55% | - |
19.01.2024 | 41,14 | 41,38 | 40,56 | 41,24 | 0,23% | 270,00 |
18.01.2024 | 40,36 | 41,39 | 39,95 | 41,14 | 1,93% | 119,00 |
17.01.2024 | 40,69 | 40,70 | 40,08 | 40,36 | 0,51% | 156,00 |
16.01.2024 | 40,03 | 40,45 | 39,83 | 40,16 | -0,92% | 2,00 |
15.01.2024 | 40,44 | 40,63 | 40,26 | 40,53 | 0,22% | 252,00 |
12.01.2024 | 40,42 | 40,67 | 39,68 | 40,44 | 0,07% | 277,00 |
11.01.2024 | 39,88 | 40,44 | 39,88 | 40,42 | 1,35% | - |
10.01.2024 | 39,55 | 40,08 | 39,54 | 39,88 | 0,83% | 122,00 |
09.01.2024 | 39,58 | 39,80 | 39,29 | 39,55 | -0,09% | - |
08.01.2024 | 38,56 | 39,59 | 38,22 | 39,58 | 2,64% | 173,00 |
05.01.2024 | 38,33 | 38,89 | 38,05 | 38,56 | 0,62% | 99,00 |
04.01.2024 | 39,40 | 39,40 | 38,09 | 38,33 | -2,73% | - |
03.01.2024 | 39,75 | 39,75 | 39,11 | 39,40 | -0,88% | 150,00 |
02.01.2024 | 40,02 | 40,42 | 39,47 | 39,75 | -0,66% | 20,00 |
29.12.2023 | 40,55 | 40,55 | 40,00 | 40,02 | -1,32% | - |
28.12.2023 | 40,38 | 40,56 | 40,01 | 40,55 | 0,41% | 379,00 |
27.12.2023 | 38,74 | 40,39 | 38,74 | 40,38 | 4,24% | 333,00 |
22.12.2023 | 38,82 | 38,82 | 38,24 | 38,74 | -0,21% | 70,00 |
21.12.2023 | 38,32 | 39,08 | 38,07 | 38,82 | 1,30% | 40,00 |
20.12.2023 | 38,80 | 38,81 | 38,32 | 38,32 | -1,23% | - |
19.12.2023 | 38,68 | 39,13 | 37,95 | 38,80 | 0,30% | 80,00 |
18.12.2023 | 38,95 | 38,95 | 38,53 | 38,68 | -0,68% | - |
15.12.2023 | 39,01 | 39,20 | 38,80 | 38,95 | 1,64% | 50,00 |
14.12.2023 | 38,42 | 38,44 | 37,77 | 38,32 | 1,44% | 558,00 |
13.12.2023 | 36,74 | 37,78 | 36,74 | 37,77 | 2,82% | - |
12.12.2023 | 36,72 | 36,96 | 36,50 | 36,74 | 0,05% | 227,00 |
11.12.2023 | 36,76 | 36,86 | 36,32 | 36,72 | -0,78% | 309,00 |
08.12.2023 | 36,41 | 37,02 | 36,21 | 37,01 | 2,07% | 46,00 |
07.12.2023 | 35,97 | 36,31 | 35,71 | 36,26 | 0,79% | - |
06.12.2023 | 36,31 | 36,47 | 35,94 | 35,97 | -0,94% | 14,00 |
05.12.2023 | 36,33 | 36,40 | 36,06 | 36,31 | -0,04% | - |
04.12.2023 | 37,12 | 37,12 | 36,32 | 36,33 | -2,14% | 952,00 |
01.12.2023 | 37,25 | 37,25 | 36,60 | 37,12 | -0,34% | 240,00 |
30.11.2023 | 37,26 | 37,43 | 37,16 | 37,25 | -0,29% | 45,00 |
29.11.2023 | 37,78 | 37,78 | 37,22 | 37,36 | -1,11% | 28,00 |
28.11.2023 | 37,46 | 37,84 | 37,46 | 37,78 | 0,85% | - |
27.11.2023 | 38,16 | 38,16 | 37,36 | 37,46 | -1,83% | 412,00 |
24.11.2023 | 38,07 | 38,33 | 37,96 | 38,16 | 0,24% | 171,00 |
23.11.2023 | 38,64 | 38,64 | 38,07 | 38,07 | -1,48% | 95,00 |
22.11.2023 | 37,90 | 38,81 | 37,90 | 38,64 | 1,95% | - |
21.11.2023 | 38,02 | 38,51 | 37,73 | 37,90 | -0,32% | 100,00 |
20.11.2023 | 37,10 | 38,05 | 37,10 | 38,02 | 2,49% | - |
17.11.2023 | 37,13 | 37,26 | 37,00 | 37,10 | -0,09% | 62,00 |
16.11.2023 | 36,52 | 37,34 | 36,52 | 37,13 | 1,67% | 104,00 |
15.11.2023 | 35,63 | 36,84 | 35,63 | 36,52 | 2,51% | 220,00 |
14.11.2023 | 35,55 | 35,67 | 35,19 | 35,63 | 0,20% | 1.110,00 |
13.11.2023 | 36,00 | 36,00 | 35,42 | 35,55 | -1,25% | 70,00 |
10.11.2023 | 35,79 | 36,05 | 35,54 | 36,00 | -2,61% | 70,00 |
09.11.2023 | 38,78 | 39,10 | 35,61 | 36,97 | -4,67% | 134,00 |
08.11.2023 | 38,72 | 40,26 | 38,65 | 38,78 | -3,67% | - |
07.11.2023 | 39,60 | 40,29 | 39,60 | 40,26 | 1,65% | - |