Börse:
77,540€
0,36%
Echtzeit-Aktienkurs SOFTBANK GROUP CORP.
Bid:
76,320€
Ask:
78,760€
Aktienkurse zur SOFTBANK GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 77,63 | 78,17 | 76,39 | 76,50 | 0,00% | 8.660,00 |
| 04.03.2021 | 78,39 | 78,39 | 74,50 | 76,50 | -4,38% | 11.362,00 |
| 03.03.2021 | 81,90 | 82,00 | 80,00 | 80,00 | -1,23% | 5.198,00 |
| 02.03.2021 | 81,99 | 81,99 | 80,23 | 81,00 | -1,58% | 9.886,00 |
| 01.03.2021 | 80,01 | 82,30 | 80,01 | 82,30 | 5,51% | 4.684,00 |
| 26.02.2021 | 76,64 | 78,50 | 76,25 | 78,00 | 1,30% | 7.310,00 |
| 25.02.2021 | 80,49 | 80,63 | 76,20 | 77,00 | -2,53% | 7.692,00 |
| 24.02.2021 | 78,03 | 79,00 | 77,49 | 79,00 | -1,50% | 9.152,00 |
| 23.02.2021 | 81,68 | 81,68 | 78,70 | 80,20 | -1,96% | 16.273,00 |
| 22.02.2021 | 81,99 | 82,50 | 80,91 | 81,80 | 0,11% | 9.632,00 |
| 19.02.2021 | 80,84 | 81,99 | 79,71 | 81,71 | 2,28% | 6.221,00 |
| 18.02.2021 | 80,90 | 81,48 | 79,01 | 79,89 | -1,73% | 14.132,00 |
| 17.02.2021 | 81,48 | 81,84 | 80,81 | 81,30 | -0,37% | 13.079,00 |
| 16.02.2021 | 80,00 | 82,00 | 80,00 | 81,60 | 2,27% | 11.063,00 |
| 15.02.2021 | 79,17 | 79,89 | 78,50 | 79,79 | 3,29% | 6.557,00 |
| 12.02.2021 | 77,26 | 77,75 | 76,61 | 77,25 | -1,24% | 9.245,00 |
| 11.02.2021 | 78,11 | 79,50 | 77,93 | 78,22 | 0,15% | 4.047,00 |
| 10.02.2021 | 78,39 | 78,89 | 77,25 | 78,10 | 0,51% | 5.718,00 |
| 09.02.2021 | 77,59 | 78,40 | 77,51 | 77,70 | 1,30% | 11.995,00 |
| 08.02.2021 | 74,90 | 79,99 | 74,00 | 76,70 | 7,86% | 53.594,00 |
| 05.02.2021 | 71,10 | 71,94 | 70,81 | 71,11 | 1,73% | 18.457,00 |
| 04.02.2021 | 69,65 | 70,00 | 69,31 | 69,90 | 0,58% | 3.694,00 |
| 03.02.2021 | 68,72 | 69,99 | 67,50 | 69,50 | 3,42% | 5.659,00 |
| 02.02.2021 | 67,71 | 68,10 | 66,50 | 67,20 | -0,44% | 5.962,00 |
| 01.02.2021 | 66,00 | 67,70 | 65,53 | 67,50 | 5,06% | 3.844,00 |
| 29.01.2021 | 63,01 | 65,00 | 63,01 | 64,25 | -4,39% | 5.490,00 |
| 28.01.2021 | 65,67 | 67,20 | 62,11 | 67,20 | 1,82% | 9.730,00 |
| 27.01.2021 | 68,34 | 68,50 | 65,51 | 66,00 | -5,70% | 11.456,00 |
| 26.01.2021 | 69,03 | 69,99 | 68,50 | 69,99 | 2,93% | 22.645,00 |
| 25.01.2021 | 69,39 | 69,70 | 67,50 | 68,00 | -2,69% | 5.765,00 |
| 22.01.2021 | 70,02 | 70,05 | 69,00 | 69,88 | 0,27% | 6.992,00 |
| 21.01.2021 | 70,11 | 71,29 | 69,65 | 69,69 | 0,27% | 10.360,00 |
| 20.01.2021 | 69,08 | 69,80 | 68,60 | 69,50 | -0,11% | 7.564,00 |
| 19.01.2021 | 69,00 | 69,80 | 68,80 | 69,58 | 3,54% | 4.491,00 |
| 18.01.2021 | 67,50 | 67,51 | 66,61 | 67,20 | 1,05% | 13.968,00 |
| 15.01.2021 | 67,78 | 67,93 | 66,40 | 66,50 | -2,64% | 4.425,00 |
| 14.01.2021 | 67,15 | 69,00 | 67,00 | 68,30 | 2,25% | 16.100,00 |
| 13.01.2021 | 65,47 | 66,80 | 64,95 | 66,80 | 4,24% | 2.980,00 |
| 12.01.2021 | 64,08 | 64,09 | 63,67 | 64,08 | 1,88% | 4.039,00 |
| 11.01.2021 | 63,57 | 64,13 | 61,20 | 62,90 | -1,41% | 9.034,00 |
| 08.01.2021 | 62,83 | 64,75 | 62,11 | 63,80 | 0,55% | 17.567,00 |
| 07.01.2021 | 62,97 | 64,00 | 62,20 | 63,45 | 1,04% | 3.989,00 |
| 06.01.2021 | 64,31 | 64,49 | 62,80 | 62,80 | -2,48% | 4.984,00 |
| 05.01.2021 | 63,71 | 64,40 | 62,80 | 64,40 | 3,04% | 4.785,00 |
| 04.01.2021 | 63,90 | 64,79 | 61,60 | 62,50 | -1,88% | 15.149,00 |
| 30.12.2020 | 63,74 | 66,00 | 63,00 | 63,70 | 0,00% | 7.560,00 |
| 29.12.2020 | 62,00 | 63,70 | 62,00 | 63,70 | 4,44% | 7.538,00 |
| 28.12.2020 | 61,20 | 61,50 | 60,12 | 60,99 | -3,95% | 14.892,00 |
| 23.12.2020 | 64,32 | 64,64 | 63,24 | 63,50 | -3,79% | 10.080,00 |
| 22.12.2020 | 66,17 | 66,70 | 65,70 | 66,00 | -1,49% | 6.626,00 |
| 21.12.2020 | 67,00 | 67,05 | 64,27 | 67,00 | 2,45% | 9.813,00 |
| 18.12.2020 | 65,86 | 66,20 | 64,50 | 65,40 | -1,36% | 19.789,00 |
| 17.12.2020 | 65,31 | 66,30 | 65,00 | 66,30 | 4,21% | 19.726,00 |
| 16.12.2020 | 64,20 | 64,40 | 63,42 | 63,62 | 0,66% | 2.706,00 |
| 15.12.2020 | 63,11 | 63,79 | 63,11 | 63,20 | -1,51% | 1.721,00 |
| 14.12.2020 | 63,92 | 64,74 | 63,81 | 64,17 | 2,67% | 3.997,00 |
| 11.12.2020 | 62,86 | 62,89 | 61,40 | 62,50 | -3,27% | 8.189,00 |
| 10.12.2020 | 64,40 | 65,30 | 64,16 | 64,61 | 10,99% | 57.692,00 |
| 09.12.2020 | 58,80 | 59,58 | 58,21 | 58,21 | 2,99% | 11.452,00 |
| 08.12.2020 | 56,11 | 56,52 | 55,84 | 56,52 | 1,38% | 1.350,00 |
| 07.12.2020 | 56,79 | 56,79 | 55,51 | 55,75 | -2,71% | 5.318,00 |
| 04.12.2020 | 57,69 | 57,69 | 57,06 | 57,30 | -2,03% | 2.125,00 |
| 03.12.2020 | 58,16 | 58,49 | 58,06 | 58,49 | 2,42% | 4.560,00 |
| 02.12.2020 | 57,66 | 57,66 | 56,97 | 57,11 | -2,07% | 1.662,00 |
| 01.12.2020 | 58,68 | 58,78 | 58,01 | 58,32 | 0,78% | 4.782,00 |
| 30.11.2020 | 58,25 | 58,61 | 57,70 | 57,87 | -1,56% | 4.219,00 |
| 27.11.2020 | 58,02 | 58,99 | 57,97 | 58,79 | 2,98% | 4.734,00 |
| 26.11.2020 | 56,78 | 57,19 | 55,70 | 57,09 | 3,13% | 2.580,00 |
| 25.11.2020 | 55,16 | 55,62 | 54,71 | 55,36 | -0,16% | 3.929,00 |
| 24.11.2020 | 55,03 | 55,45 | 54,80 | 55,45 | 0,82% | 5.479,00 |
| 23.11.2020 | 55,99 | 56,00 | 54,52 | 55,00 | -1,10% | 6.216,00 |
| 20.11.2020 | 54,57 | 56,25 | 54,55 | 55,61 | 3,77% | 5.985,00 |
| 19.11.2020 | 53,61 | 53,63 | 52,81 | 53,59 | -1,13% | 4.277,00 |
| 18.11.2020 | 53,66 | 54,30 | 53,30 | 54,20 | -0,18% | 2.231,00 |
| 17.11.2020 | 54,19 | 54,49 | 53,80 | 54,30 | -1,09% | 3.587,00 |
| 16.11.2020 | 54,30 | 55,19 | 54,01 | 54,90 | 1,86% | 4.254,00 |
| 13.11.2020 | 53,91 | 54,01 | 53,13 | 53,90 | 0,75% | 6.442,00 |
| 12.11.2020 | 53,85 | 54,09 | 53,50 | 53,50 | -0,93% | 4.000,00 |
| 11.11.2020 | 53,00 | 54,50 | 52,51 | 54,00 | 1,89% | 6.277,00 |
| 10.11.2020 | 54,56 | 55,00 | 51,61 | 53,00 | -5,02% | 16.806,00 |
| 09.11.2020 | 57,51 | 59,49 | 55,20 | 55,80 | 1,09% | 24.363,00 |
| 06.11.2020 | 55,11 | 55,44 | 54,43 | 55,20 | 0,00% | 4.629,00 |
| 05.11.2020 | 55,86 | 56,00 | 54,50 | 55,20 | 0,18% | 5.778,00 |
| 04.11.2020 | 53,73 | 55,10 | 53,26 | 55,10 | 2,99% | 1.532,00 |
| 03.11.2020 | 54,51 | 55,85 | 52,01 | 53,50 | -1,53% | 7.276,00 |
| 02.11.2020 | 54,56 | 55,99 | 54,18 | 54,33 | -3,00% | 5.534,00 |
| 30.10.2020 | 55,97 | 56,23 | 55,55 | 56,01 | -0,20% | 3.082,00 |
| 29.10.2020 | 56,05 | 56,89 | 56,02 | 56,12 | 2,02% | 2.324,00 |
| 28.10.2020 | 56,85 | 57,55 | 55,00 | 55,01 | -1,80% | 18.269,00 |
| 27.10.2020 | 55,58 | 56,25 | 55,30 | 56,02 | 1,84% | 5.843,00 |
| 26.10.2020 | 55,50 | 55,50 | 54,45 | 55,01 | -4,66% | 13.381,00 |
| 23.10.2020 | 57,51 | 57,71 | 57,01 | 57,70 | 0,70% | 2.575,00 |
| 22.10.2020 | 57,04 | 57,47 | 56,69 | 57,30 | 0,17% | 3.372,00 |
| 21.10.2020 | 57,00 | 57,50 | 55,50 | 57,20 | -0,09% | 9.125,00 |
| 20.10.2020 | 57,14 | 57,65 | 56,91 | 57,25 | 0,09% | 8.144,00 |
| 19.10.2020 | 58,03 | 58,60 | 57,20 | 57,20 | -0,12% | 6.045,00 |
| 16.10.2020 | 56,90 | 57,32 | 56,43 | 57,27 | 0,67% | 2.845,00 |
| 15.10.2020 | 56,89 | 56,89 | 54,52 | 56,89 | -1,64% | 16.309,00 |
| 14.10.2020 | 57,61 | 57,91 | 57,52 | 57,84 | 2,28% | 3.937,00 |
| 13.10.2020 | 56,92 | 57,18 | 56,23 | 56,55 | -2,84% | 6.561,00 |