27,211$
-0,23%
Echtzeit-Aktienkurs SOFTBANK GR.UNS.ADR1/2/ON
Bid:
Ask:
Aktienkurse zur SOFTBANK GR.UNS.ADR1/2/ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 27,35 | 27,35 | 27,22 | 27,22 | -0,19% | - |
| 16.05.2024 | 27,48 | 27,52 | 27,27 | 27,27 | 1,90% | - |
| 15.05.2024 | 26,92 | 26,92 | 26,49 | 26,76 | 0,06% | - |
| 14.05.2024 | 26,72 | 26,77 | 26,64 | 26,75 | 1,33% | - |
| 13.05.2024 | 25,28 | 26,40 | 25,28 | 26,40 | 3,57% | - |
| 10.05.2024 | 25,32 | 25,63 | 25,32 | 25,49 | 0,46% | - |
| 09.05.2024 | 24,85 | 25,54 | 24,78 | 25,37 | -1,24% | - |
| 08.05.2024 | 25,47 | 25,76 | 25,47 | 25,69 | -1,13% | - |
| 07.05.2024 | 26,40 | 26,40 | 25,95 | 25,98 | -1,03% | - |
| 06.05.2024 | 25,88 | 26,26 | 25,88 | 26,25 | 1,81% | - |
| 03.05.2024 | 25,57 | 25,84 | 25,47 | 25,79 | 2,91% | - |
| 02.05.2024 | 25,05 | 25,11 | 24,77 | 25,06 | 1,32% | - |
| 30.04.2024 | 25,48 | 25,48 | 24,73 | 24,73 | -1,93% | - |
| 29.04.2024 | 25,25 | 25,32 | 25,03 | 25,22 | 0,82% | - |
| 26.04.2024 | 24,74 | 25,01 | 24,74 | 25,01 | 1,83% | - |
| 25.04.2024 | 24,05 | 24,65 | 23,96 | 24,56 | -1,24% | - |
| 24.04.2024 | 24,83 | 25,19 | 24,61 | 24,87 | 0,81% | - |
| 23.04.2024 | 24,64 | 24,80 | 24,47 | 24,67 | -0,22% | - |
| 22.04.2024 | 24,23 | 24,73 | 24,23 | 24,73 | 3,87% | - |
| 19.04.2024 | 24,96 | 24,96 | 23,78 | 23,81 | -4,85% | - |
| 18.04.2024 | 25,26 | 25,33 | 24,93 | 25,02 | -0,04% | - |
| 17.04.2024 | 25,99 | 25,99 | 24,92 | 25,03 | -4,38% | - |
| 16.04.2024 | 26,15 | 26,33 | 25,99 | 26,17 | -0,04% | - |
| 15.04.2024 | 27,07 | 27,07 | 26,17 | 26,18 | -2,84% | - |
| 12.04.2024 | 27,50 | 27,50 | 26,85 | 26,95 | -3,16% | - |
| 11.04.2024 | 27,52 | 27,83 | 27,38 | 27,83 | 1,59% | - |
| 10.04.2024 | 27,46 | 27,72 | 27,31 | 27,39 | -2,05% | - |
| 09.04.2024 | 28,40 | 28,46 | 27,72 | 27,97 | -1,77% | - |
| 08.04.2024 | 28,40 | 28,48 | 28,26 | 28,47 | 0,08% | - |
| 05.04.2024 | 28,19 | 28,59 | 28,09 | 28,45 | 0,26% | - |
| 04.04.2024 | 29,12 | 29,12 | 28,37 | 28,37 | -2,86% | - |
| 03.04.2024 | 28,64 | 29,21 | 28,59 | 29,21 | 2,37% | - |
| 02.04.2024 | 28,82 | 28,82 | 28,45 | 28,53 | -3,95% | - |
| 28.03.2024 | 29,61 | 29,81 | 29,58 | 29,71 | 0,89% | - |
| 27.03.2024 | 29,88 | 29,92 | 29,42 | 29,45 | -0,32% | - |
| 26.03.2024 | 29,98 | 30,39 | 29,54 | 29,54 | -3,23% | - |
| 25.03.2024 | 30,25 | 30,75 | 30,25 | 30,53 | 0,61% | - |
| 22.03.2024 | 30,56 | 30,56 | 30,31 | 30,34 | -1,67% | - |
| 21.03.2024 | 30,69 | 31,05 | 30,68 | 30,86 | 3,49% | - |
| 20.03.2024 | 29,14 | 29,90 | 29,12 | 29,81 | 3,02% | - |
| 19.03.2024 | 29,11 | 29,11 | 28,57 | 28,94 | -1,41% | - |
| 18.03.2024 | 29,29 | 29,49 | 29,29 | 29,36 | 1,68% | - |
| 15.03.2024 | 29,13 | 29,14 | 28,87 | 28,87 | 1,49% | - |
| 14.03.2024 | 29,07 | 29,07 | 28,41 | 28,44 | -1,42% | - |
| 13.03.2024 | 28,91 | 28,91 | 28,71 | 28,85 | -1,56% | - |
| 12.03.2024 | 28,92 | 29,38 | 28,66 | 29,31 | 1,38% | - |
| 11.03.2024 | 29,07 | 29,07 | 28,64 | 28,91 | -3,87% | - |
| 08.03.2024 | 31,02 | 31,11 | 29,98 | 30,08 | -2,08% | - |
| 07.03.2024 | 30,44 | 31,00 | 30,44 | 30,72 | 2,39% | - |
| 06.03.2024 | 29,72 | 30,10 | 29,72 | 30,00 | 1,69% | - |
| 05.03.2024 | 29,84 | 29,84 | 29,42 | 29,50 | 0,31% | - |
| 04.03.2024 | 29,72 | 29,90 | 29,41 | 29,41 | -1,41% | - |
| 01.03.2024 | 29,52 | 29,88 | 29,44 | 29,83 | 0,89% | - |
| 29.02.2024 | 29,47 | 29,76 | 29,42 | 29,56 | 1,26% | - |
| 28.02.2024 | 29,43 | 29,43 | 29,05 | 29,20 | -1,28% | - |
| 27.02.2024 | 29,84 | 29,86 | 29,55 | 29,58 | -1,39% | - |
| 26.02.2024 | 29,32 | 30,13 | 29,32 | 29,99 | 1,47% | - |
| 23.02.2024 | 29,34 | 29,65 | 29,34 | 29,56 | 0,37% | - |
| 22.02.2024 | 29,20 | 29,80 | 29,20 | 29,45 | 4,70% | - |
| 21.02.2024 | 27,91 | 28,13 | 27,83 | 28,13 | 1,06% | - |
| 20.02.2024 | 28,26 | 28,29 | 27,10 | 27,83 | 1,88% | - |
| 16.02.2024 | 27,61 | 27,68 | 27,19 | 27,32 | -4,23% | - |
| 15.02.2024 | 28,20 | 28,58 | 28,20 | 28,53 | 2,84% | - |
| 14.02.2024 | 27,42 | 27,89 | 27,39 | 27,74 | 2,58% | - |
| 13.02.2024 | 27,42 | 27,80 | 27,01 | 27,04 | -9,31% | - |
| 12.02.2024 | 26,83 | 29,84 | 26,83 | 29,82 | 10,50% | - |
| 08.02.2024 | 24,41 | 27,76 | 24,41 | 26,98 | 20,31% | - |
| 07.02.2024 | 22,40 | 22,43 | 22,34 | 22,43 | 0,57% | - |
| 06.02.2024 | 22,32 | 22,36 | 22,29 | 22,30 | 0,68% | - |
| 05.02.2024 | 22,35 | 22,35 | 22,06 | 22,15 | 0,56% | - |
| 02.02.2024 | 21,84 | 22,03 | 21,79 | 22,03 | -0,22% | - |
| 01.02.2024 | 21,69 | 22,09 | 21,69 | 22,08 | 2,32% | - |
| 31.01.2024 | 21,78 | 21,85 | 21,58 | 21,58 | -1,66% | - |
| 30.01.2024 | 22,07 | 22,07 | 21,94 | 21,94 | -1,33% | - |
| 29.01.2024 | 22,10 | 22,24 | 22,09 | 22,24 | 0,34% | - |
| 26.01.2024 | 22,17 | 22,18 | 22,16 | 22,16 | -1,30% | - |
| 25.01.2024 | 22,50 | 22,52 | 22,44 | 22,45 | -1,57% | - |
| 24.01.2024 | 22,87 | 22,87 | 22,78 | 22,81 | 1,37% | - |
| 23.01.2024 | 22,49 | 22,52 | 22,47 | 22,50 | -1,30% | - |
| 22.01.2024 | 22,73 | 22,83 | 22,73 | 22,80 | 2,26% | - |
| 19.01.2024 | 22,13 | 22,30 | 22,13 | 22,30 | 0,18% | - |
| 18.01.2024 | 22,10 | 22,27 | 22,10 | 22,26 | 1,50% | - |
| 17.01.2024 | 21,89 | 21,93 | 21,82 | 21,93 | 0,67% | - |
| 16.01.2024 | 21,95 | 22,00 | 21,78 | 21,78 | -2,10% | - |
| 12.01.2024 | 22,08 | 22,26 | 22,07 | 22,25 | 0,40% | - |
| 11.01.2024 | 22,15 | 22,16 | 22,01 | 22,16 | 1,56% | - |
| 10.01.2024 | 22,06 | 22,06 | 21,80 | 21,82 | 0,74% | - |
| 09.01.2024 | 21,61 | 21,68 | 21,61 | 21,66 | 0,27% | - |
| 08.01.2024 | 21,11 | 21,60 | 21,09 | 21,60 | 1,64% | - |
| 05.01.2024 | 20,93 | 21,34 | 20,88 | 21,25 | 1,89% | - |
| 04.01.2024 | 20,98 | 20,98 | 20,75 | 20,86 | -1,99% | - |
| 03.01.2024 | 21,63 | 21,63 | 21,24 | 21,28 | -1,41% | - |
| 02.01.2024 | 21,74 | 21,74 | 21,59 | 21,59 | -3,10% | - |
| 28.12.2023 | 22,33 | 22,33 | 22,20 | 22,28 | -0,69% | - |
| 27.12.2023 | 22,31 | 22,45 | 22,30 | 22,43 | 5,35% | - |
| 22.12.2023 | 21,23 | 21,37 | 21,23 | 21,29 | -1,46% | - |
| 21.12.2023 | 21,15 | 21,61 | 21,15 | 21,61 | 3,17% | - |
| 20.12.2023 | 21,02 | 21,33 | 20,94 | 20,94 | -1,49% | - |
| 19.12.2023 | 21,16 | 21,31 | 21,16 | 21,26 | 0,76% | - |
| 18.12.2023 | 21,24 | 21,24 | 21,10 | 21,10 | -0,78% | - |