Börse:
35,150€
-1,43%
Echtzeit-Aktienkurs SOFTBANK GROUP CORP.
Bid:
35,000€
Ask:
35,300€
Aktienkurse zur SOFTBANK GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2019 | 35,64 | 35,68 | 35,43 | 35,50 | -0,45% | - |
| 14.11.2019 | 35,78 | 36,04 | 35,41 | 35,66 | -1,22% | 4.136,00 |
| 13.11.2019 | 35,54 | 36,84 | 35,50 | 36,10 | 1,98% | 22.502,00 |
| 12.11.2019 | 35,41 | 35,77 | 35,39 | 35,40 | -1,21% | 14.293,00 |
| 11.11.2019 | 35,91 | 36,05 | 35,70 | 35,84 | -0,92% | 9.920,00 |
| 08.11.2019 | 35,98 | 36,42 | 35,82 | 36,17 | 2,31% | - |
| 07.11.2019 | 35,09 | 35,40 | 34,70 | 35,35 | 0,43% | - |
| 06.11.2019 | 34,45 | 35,20 | 33,80 | 35,20 | -1,32% | 19.831,00 |
| 05.11.2019 | 35,67 | 35,67 | 35,02 | 35,67 | 1,05% | 7.243,00 |
| 04.11.2019 | 35,12 | 35,77 | 34,75 | 35,30 | 0,83% | 16.213,00 |
| 01.11.2019 | 34,78 | 35,02 | 34,51 | 35,01 | 2,97% | 10.404,00 |
| 31.10.2019 | 34,56 | 34,70 | 34,00 | 34,00 | 0,59% | 6.488,00 |
| 30.10.2019 | 33,59 | 33,80 | 33,34 | 33,80 | -0,73% | 5.630,00 |
| 29.10.2019 | 33,50 | 34,56 | 33,50 | 34,05 | 2,27% | 14.465,00 |
| 28.10.2019 | 33,30 | 33,34 | 32,91 | 33,30 | -1,49% | 26.321,00 |
| 25.10.2019 | 33,40 | 33,80 | 33,08 | 33,80 | 0,90% | 24.244,00 |
| 24.10.2019 | 33,83 | 33,89 | 33,50 | 33,50 | -4,15% | 18.800,00 |
| 23.10.2019 | 34,88 | 35,10 | 34,65 | 34,95 | -2,37% | 8.264,00 |
| 22.10.2019 | 35,80 | 36,00 | 35,54 | 35,80 | 0,00% | 7.388,00 |
| 21.10.2019 | 35,67 | 36,20 | 35,28 | 35,80 | 2,13% | 5.170,00 |
| 18.10.2019 | 35,43 | 35,90 | 35,06 | 35,06 | -1,54% | 6.549,00 |
| 17.10.2019 | 35,90 | 36,30 | 35,25 | 35,61 | 0,86% | 6.514,00 |
| 16.10.2019 | 35,70 | 35,70 | 35,06 | 35,30 | -2,75% | 6.620,00 |
| 15.10.2019 | 35,69 | 36,30 | 35,00 | 36,30 | 3,71% | 19.446,00 |
| 14.10.2019 | 35,69 | 35,69 | 34,81 | 35,00 | -1,82% | 8.501,00 |
| 11.10.2019 | 35,15 | 35,65 | 34,94 | 35,65 | 0,71% | 9.091,00 |
| 10.10.2019 | 35,31 | 35,71 | 35,20 | 35,40 | -0,28% | 11.019,00 |
| 09.10.2019 | 35,38 | 35,72 | 35,20 | 35,50 | -0,28% | 2.636,00 |
| 08.10.2019 | 35,60 | 35,75 | 35,00 | 35,60 | -1,08% | 4.440,00 |
| 07.10.2019 | 35,50 | 35,99 | 34,91 | 35,99 | 2,14% | 10.160,00 |
| 04.10.2019 | 35,23 | 35,34 | 34,98 | 35,24 | 0,66% | 8.723,00 |
| 03.10.2019 | 34,87 | 35,21 | 34,60 | 35,01 | -0,55% | 2.758,00 |
| 02.10.2019 | 35,80 | 35,85 | 34,50 | 35,20 | -2,22% | 27.193,00 |
| 01.10.2019 | 36,60 | 36,80 | 35,95 | 36,00 | -0,12% | 12.005,00 |
| 30.09.2019 | 35,95 | 36,29 | 35,81 | 36,05 | 0,97% | 5.630,00 |
| 27.09.2019 | 37,34 | 37,51 | 35,41 | 35,70 | -4,03% | 19.211,00 |
| 26.09.2019 | 37,54 | 37,95 | 36,91 | 37,20 | -1,59% | 7.188,00 |
| 25.09.2019 | 37,54 | 37,90 | 36,92 | 37,80 | 0,53% | 14.686,00 |
| 24.09.2019 | 38,60 | 38,68 | 36,20 | 37,60 | -3,55% | 32.177,00 |
| 23.09.2019 | 38,81 | 39,00 | 38,31 | 38,99 | 0,95% | 6.353,00 |
| 20.09.2019 | 39,20 | 39,99 | 38,62 | 38,62 | -0,96% | 30.526,00 |
| 19.09.2019 | 38,56 | 39,20 | 38,30 | 39,00 | 1,76% | 11.746,00 |
| 18.09.2019 | 38,50 | 38,79 | 38,10 | 38,32 | -0,48% | 12.434,00 |
| 17.09.2019 | 39,48 | 39,60 | 38,51 | 38,51 | -3,01% | 29.761,00 |
| 16.09.2019 | 40,00 | 41,00 | 39,52 | 39,70 | -0,50% | 15.234,00 |
| 13.09.2019 | 40,37 | 40,73 | 39,20 | 39,90 | 0,52% | 10.305,00 |
| 12.09.2019 | 39,79 | 40,00 | 39,21 | 39,70 | -0,05% | 9.025,00 |
| 11.09.2019 | 39,50 | 39,77 | 39,04 | 39,72 | 0,80% | 2.296,00 |
| 10.09.2019 | 39,61 | 39,80 | 38,91 | 39,40 | 0,90% | 6.314,00 |
| 09.09.2019 | 39,50 | 39,60 | 38,91 | 39,05 | -1,14% | 13.654,00 |
| 06.09.2019 | 39,70 | 40,40 | 38,70 | 39,50 | -2,23% | 28.089,00 |
| 05.09.2019 | 41,00 | 41,20 | 40,40 | 40,40 | -1,22% | 27.376,00 |
| 04.09.2019 | 40,23 | 40,90 | 40,23 | 40,90 | 0,48% | 3.621,00 |
| 03.09.2019 | 40,88 | 41,19 | 40,51 | 40,71 | -1,67% | 2.148,00 |
| 02.09.2019 | 41,10 | 41,41 | 40,31 | 41,40 | 0,17% | 3.221,00 |
| 30.08.2019 | 41,00 | 41,82 | 41,00 | 41,33 | 1,04% | 5.027,00 |
| 29.08.2019 | 40,05 | 41,00 | 39,85 | 40,90 | 1,49% | 3.134,00 |
| 28.08.2019 | 39,51 | 40,30 | 39,01 | 40,30 | 1,51% | 5.034,00 |
| 27.08.2019 | 39,27 | 40,15 | 39,01 | 39,70 | 1,28% | 7.551,00 |
| 26.08.2019 | 38,90 | 39,60 | 37,87 | 39,20 | 2,08% | 12.833,00 |
| 23.08.2019 | 39,98 | 40,70 | 38,06 | 38,40 | -3,70% | 11.300,00 |
| 22.08.2019 | 40,49 | 40,49 | 39,80 | 39,88 | -2,73% | 24.101,00 |
| 21.08.2019 | 40,64 | 41,40 | 40,21 | 41,00 | -1,69% | 10.146,00 |
| 20.08.2019 | 42,06 | 42,40 | 41,51 | 41,70 | -2,00% | 5.351,00 |
| 19.08.2019 | 42,48 | 42,90 | 42,01 | 42,55 | 0,83% | 8.381,00 |
| 16.08.2019 | 41,90 | 42,20 | 41,11 | 42,20 | 0,40% | 5.180,00 |
| 15.08.2019 | 41,27 | 42,51 | 40,81 | 42,03 | 2,78% | 12.964,00 |
| 14.08.2019 | 42,00 | 42,00 | 40,75 | 40,90 | -3,32% | 6.788,00 |
| 13.08.2019 | 41,35 | 42,75 | 40,52 | 42,30 | 1,93% | 21.550,00 |
| 12.08.2019 | 42,12 | 42,34 | 41,40 | 41,50 | -1,20% | 9.424,00 |
| 09.08.2019 | 42,50 | 42,70 | 42,00 | 42,01 | -3,44% | 6.239,00 |
| 08.08.2019 | 42,95 | 44,00 | 42,51 | 43,50 | -4,81% | 21.801,00 |
| 07.08.2019 | 44,00 | 45,96 | 43,36 | 45,70 | 3,63% | 11.896,00 |
| 06.08.2019 | 43,06 | 44,90 | 42,96 | 44,10 | 0,67% | 11.733,00 |
| 05.08.2019 | 45,00 | 45,00 | 41,90 | 43,81 | -5,18% | 29.078,00 |
| 02.08.2019 | 46,46 | 46,90 | 45,30 | 46,20 | -0,65% | 17.288,00 |
| 01.08.2019 | 47,37 | 48,25 | 46,01 | 46,50 | -1,59% | 6.634,00 |
| 31.07.2019 | 46,56 | 47,70 | 46,36 | 47,25 | 0,53% | 9.131,00 |
| 30.07.2019 | 47,44 | 47,44 | 46,30 | 47,00 | -2,98% | 14.198,00 |
| 29.07.2019 | 48,92 | 49,40 | 47,06 | 48,45 | -0,41% | 19.176,00 |
| 26.07.2019 | 47,13 | 49,00 | 46,73 | 48,65 | 5,18% | 17.935,00 |
| 25.07.2019 | 46,81 | 47,40 | 46,03 | 46,25 | -1,60% | 17.936,00 |
| 24.07.2019 | 45,90 | 47,48 | 44,50 | 47,00 | 1,95% | 28.837,00 |
| 23.07.2019 | 44,90 | 46,40 | 44,61 | 46,10 | 4,77% | 19.242,00 |
| 22.07.2019 | 43,01 | 44,80 | 43,01 | 44,00 | 5,00% | 17.692,00 |
| 19.07.2019 | 42,30 | 42,30 | 41,63 | 41,91 | 1,96% | 4.011,00 |
| 18.07.2019 | 41,00 | 41,30 | 40,90 | 41,10 | -1,47% | 9.555,00 |
| 17.07.2019 | 42,00 | 42,50 | 41,56 | 41,72 | -2,93% | 8.984,00 |
| 16.07.2019 | 43,00 | 43,00 | 42,51 | 42,98 | -1,43% | 4.591,00 |
| 15.07.2019 | 43,20 | 43,60 | 43,01 | 43,60 | 0,94% | 2.238,00 |
| 12.07.2019 | 43,15 | 43,30 | 42,68 | 43,20 | 0,22% | 5.657,00 |
| 11.07.2019 | 42,78 | 43,36 | 42,76 | 43,10 | 1,09% | 12.841,00 |
| 10.07.2019 | 42,73 | 42,78 | 41,91 | 42,64 | -0,16% | 16.743,00 |
| 09.07.2019 | 42,85 | 42,95 | 42,51 | 42,71 | 0,25% | 5.608,00 |
| 08.07.2019 | 42,87 | 43,50 | 42,50 | 42,60 | -2,52% | 7.417,00 |
| 05.07.2019 | 43,70 | 43,70 | 43,01 | 43,70 | -0,68% | 4.851,00 |
| 04.07.2019 | 43,71 | 44,40 | 43,70 | 44,00 | 1,38% | 7.114,00 |
| 03.07.2019 | 42,68 | 43,50 | 42,51 | 43,40 | -0,46% | 6.504,00 |
| 02.07.2019 | 43,12 | 43,60 | 42,79 | 43,60 | 0,24% | 7.351,00 |
| 01.07.2019 | 43,03 | 43,50 | 42,61 | 43,50 | 2,46% | 10.246,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen