Börse:
50,643€
-0,01%
Echtzeit-Aktienkurs Softbank Group Corp.
Bid:
49,325€
Ask:
51,960€
Aktienkurse zur Softbank Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2021 | 51,00 | 51,10 | 50,42 | 50,90 | 0,49% | - |
| 24.09.2021 | 50,62 | 51,65 | 50,62 | 50,65 | -1,65% | 5.884,00 |
| 23.09.2021 | 50,93 | 51,93 | 50,93 | 51,50 | 0,21% | 5.672,00 |
| 22.09.2021 | 50,37 | 51,39 | 50,31 | 51,39 | 3,39% | 5.127,00 |
| 21.09.2021 | 49,10 | 50,20 | 48,75 | 49,71 | 1,44% | 11.183,00 |
| 20.09.2021 | 51,50 | 52,00 | 48,76 | 49,00 | -5,04% | 22.387,00 |
| 17.09.2021 | 51,48 | 52,25 | 50,99 | 51,60 | 0,23% | 1.992,00 |
| 16.09.2021 | 50,57 | 51,48 | 50,53 | 51,48 | 1,14% | 2.759,00 |
| 15.09.2021 | 51,41 | 51,59 | 50,25 | 50,90 | -5,74% | 14.616,00 |
| 14.09.2021 | 54,57 | 54,58 | 53,01 | 54,00 | -1,80% | 11.565,00 |
| 13.09.2021 | 54,88 | 55,40 | 54,51 | 54,99 | 0,35% | 14.530,00 |
| 10.09.2021 | 55,02 | 55,90 | 54,80 | 54,80 | -0,56% | 7.253,00 |
| 09.09.2021 | 54,48 | 56,00 | 53,91 | 55,11 | 0,20% | 17.719,00 |
| 08.09.2021 | 55,11 | 56,97 | 53,91 | 55,00 | 3,60% | 47.372,00 |
| 07.09.2021 | 52,88 | 54,05 | 52,52 | 53,09 | 3,11% | 36.114,00 |
| 06.09.2021 | 48,46 | 51,50 | 48,34 | 51,49 | 7,05% | 17.779,00 |
| 03.09.2021 | 47,24 | 48,46 | 47,23 | 48,10 | 1,26% | 7.276,00 |
| 02.09.2021 | 47,50 | 47,87 | 47,21 | 47,50 | -1,65% | 27.800,00 |
| 01.09.2021 | 47,99 | 49,00 | 47,62 | 48,30 | 0,42% | 9.424,00 |
| 31.08.2021 | 47,90 | 48,50 | 47,54 | 48,10 | 0,46% | 12.190,00 |
| 30.08.2021 | 47,71 | 48,19 | 47,06 | 47,88 | -0,05% | 16.805,00 |
| 27.08.2021 | 47,90 | 48,40 | 47,57 | 47,90 | -0,64% | 6.702,00 |
| 26.08.2021 | 48,08 | 48,28 | 47,79 | 48,21 | 0,29% | 7.998,00 |
| 25.08.2021 | 48,40 | 48,60 | 48,00 | 48,07 | -1,50% | 11.873,00 |
| 24.08.2021 | 48,11 | 49,59 | 48,06 | 48,80 | 2,31% | 48.241,00 |
| 23.08.2021 | 48,08 | 48,20 | 47,04 | 47,70 | -1,14% | 22.793,00 |
| 20.08.2021 | 48,50 | 49,10 | 47,60 | 48,25 | -2,03% | 14.956,00 |
| 19.08.2021 | 49,84 | 50,13 | 48,80 | 49,25 | -2,86% | 9.595,00 |
| 18.08.2021 | 50,20 | 50,90 | 49,80 | 50,70 | 2,63% | 7.401,00 |
| 17.08.2021 | 50,06 | 50,50 | 49,23 | 49,40 | -1,98% | 18.112,00 |
| 16.08.2021 | 50,90 | 51,20 | 50,11 | 50,40 | -3,06% | 16.811,00 |
| 13.08.2021 | 51,17 | 52,01 | 50,89 | 51,99 | 1,17% | 19.053,00 |
| 12.08.2021 | 51,50 | 52,19 | 50,70 | 51,39 | -1,17% | 10.749,00 |
| 11.08.2021 | 51,88 | 52,60 | 51,50 | 52,00 | -0,95% | 10.915,00 |
| 10.08.2021 | 52,70 | 53,30 | 51,41 | 52,50 | -0,47% | 22.494,00 |
| 09.08.2021 | 53,00 | 53,79 | 51,51 | 52,75 | 0,71% | 10.904,00 |
| 06.08.2021 | 52,30 | 53,00 | 51,90 | 52,38 | -0,23% | 8.590,00 |
| 05.08.2021 | 52,44 | 52,90 | 51,60 | 52,50 | -1,69% | 16.424,00 |
| 04.08.2021 | 52,99 | 54,10 | 52,55 | 53,40 | 0,75% | 31.146,00 |
| 03.08.2021 | 53,55 | 53,89 | 52,50 | 53,00 | -1,85% | 22.411,00 |
| 02.08.2021 | 53,61 | 54,50 | 53,20 | 54,00 | 1,69% | 23.312,00 |
| 30.07.2021 | 52,70 | 53,60 | 52,66 | 53,10 | -0,86% | 7.263,00 |
| 29.07.2021 | 54,11 | 54,50 | 53,51 | 53,56 | -0,81% | 13.810,00 |
| 28.07.2021 | 52,15 | 54,75 | 51,30 | 54,00 | -0,18% | 16.106,00 |
| 27.07.2021 | 54,16 | 54,50 | 52,65 | 54,10 | -0,62% | 10.785,00 |
| 26.07.2021 | 55,15 | 55,40 | 53,79 | 54,44 | -1,91% | 33.792,00 |
| 23.07.2021 | 57,21 | 57,90 | 55,31 | 55,50 | -3,06% | 21.822,00 |
| 22.07.2021 | 57,05 | 57,50 | 56,33 | 57,25 | 0,44% | 3.228,00 |
| 21.07.2021 | 56,24 | 57,25 | 56,20 | 57,00 | 0,00% | 5.862,00 |
| 20.07.2021 | 55,90 | 57,00 | 55,81 | 57,00 | 1,24% | 5.357,00 |
| 19.07.2021 | 56,99 | 57,00 | 55,31 | 56,30 | -1,49% | 9.091,00 |
| 16.07.2021 | 57,82 | 58,19 | 57,00 | 57,15 | -1,31% | 7.031,00 |
| 15.07.2021 | 58,07 | 58,59 | 57,61 | 57,91 | -1,83% | 17.555,00 |
| 14.07.2021 | 58,86 | 59,75 | 58,31 | 58,99 | 0,24% | 17.309,00 |
| 13.07.2021 | 58,50 | 59,25 | 58,21 | 58,85 | 1,10% | 36.175,00 |
| 12.07.2021 | 57,80 | 58,89 | 57,80 | 58,21 | 0,36% | 50.647,00 |
| 09.07.2021 | 56,21 | 58,25 | 56,12 | 58,00 | 3,11% | 9.906,00 |
| 08.07.2021 | 56,59 | 57,13 | 55,03 | 56,25 | -2,05% | 13.869,00 |
| 07.07.2021 | 56,97 | 57,69 | 56,45 | 57,43 | 0,75% | 9.196,00 |
| 06.07.2021 | 56,88 | 57,80 | 56,50 | 57,00 | 0,35% | 8.028,00 |
| 05.07.2021 | 56,33 | 57,42 | 55,01 | 56,80 | -5,02% | 23.196,00 |
| 02.07.2021 | 58,56 | 59,89 | 58,56 | 59,80 | 2,24% | 8.566,00 |
| 01.07.2021 | 58,82 | 59,70 | 58,20 | 58,49 | -1,43% | 10.666,00 |
| 30.06.2021 | 59,01 | 59,69 | 58,66 | 59,34 | -0,27% | 5.090,00 |
| 29.06.2021 | 59,12 | 59,63 | 59,00 | 59,50 | -0,83% | 4.039,00 |
| 28.06.2021 | 60,12 | 60,63 | 59,75 | 60,00 | -0,66% | 5.524,00 |
| 25.06.2021 | 60,38 | 60,71 | 60,00 | 60,40 | -0,66% | 7.814,00 |
| 24.06.2021 | 59,38 | 60,80 | 58,83 | 60,80 | 4,56% | 6.957,00 |
| 23.06.2021 | 58,11 | 59,50 | 57,70 | 58,15 | -0,94% | 9.142,00 |
| 22.06.2021 | 58,73 | 59,07 | 58,01 | 58,70 | -0,17% | 11.397,00 |
| 21.06.2021 | 58,00 | 59,60 | 57,21 | 58,80 | -1,18% | 8.048,00 |
| 18.06.2021 | 59,56 | 61,00 | 58,50 | 59,50 | -2,30% | 7.952,00 |
| 17.06.2021 | 59,64 | 61,01 | 59,57 | 60,90 | 1,43% | 12.473,00 |
| 16.06.2021 | 59,82 | 60,32 | 59,82 | 60,04 | 0,47% | 5.491,00 |
| 15.06.2021 | 60,44 | 60,62 | 59,70 | 59,76 | -2,11% | 3.487,00 |
| 14.06.2021 | 60,78 | 61,10 | 60,53 | 61,05 | 0,66% | 4.270,00 |
| 11.06.2021 | 60,10 | 61,50 | 59,51 | 60,65 | 0,25% | 3.833,00 |
| 10.06.2021 | 60,50 | 62,01 | 60,00 | 60,50 | -0,33% | 21.097,00 |
| 09.06.2021 | 60,98 | 61,04 | 60,10 | 60,70 | -0,80% | 3.361,00 |
| 08.06.2021 | 60,25 | 61,40 | 59,25 | 61,19 | -0,46% | 12.647,00 |
| 07.06.2021 | 61,49 | 61,80 | 60,81 | 61,47 | -0,85% | 6.479,00 |
| 04.06.2021 | 60,66 | 62,00 | 60,58 | 62,00 | 2,06% | 1.901,00 |
| 03.06.2021 | 60,99 | 61,68 | 60,70 | 60,75 | 0,91% | 3.368,00 |
| 02.06.2021 | 60,64 | 61,25 | 59,80 | 60,20 | -1,31% | 29.542,00 |
| 01.06.2021 | 61,25 | 62,75 | 60,51 | 61,00 | -1,45% | 10.150,00 |
| 31.05.2021 | 61,92 | 62,40 | 61,00 | 61,90 | -1,28% | 4.332,00 |
| 28.05.2021 | 62,43 | 63,60 | 62,43 | 62,70 | 1,95% | 4.919,00 |
| 27.05.2021 | 61,43 | 61,70 | 60,13 | 61,50 | -1,63% | 14.004,00 |
| 26.05.2021 | 62,21 | 62,58 | 61,30 | 62,52 | 0,68% | 7.171,00 |
| 25.05.2021 | 63,07 | 63,30 | 62,10 | 62,10 | -1,43% | 5.043,00 |
| 24.05.2021 | 63,00 | 63,63 | 62,76 | 63,00 | -1,05% | 2.372,00 |
| 21.05.2021 | 64,13 | 65,00 | 63,67 | 63,67 | -2,05% | 3.861,00 |
| 20.05.2021 | 64,00 | 65,60 | 63,52 | 65,00 | 0,00% | 3.773,00 |
| 19.05.2021 | 63,70 | 65,97 | 63,00 | 65,00 | 0,62% | 5.524,00 |
| 18.05.2021 | 64,96 | 65,22 | 64,50 | 64,60 | 1,59% | 4.442,00 |
| 17.05.2021 | 63,78 | 64,50 | 62,80 | 63,59 | -3,51% | 26.144,00 |
| 14.05.2021 | 64,65 | 68,00 | 63,60 | 65,90 | 2,98% | 43.602,00 |
| 13.05.2021 | 64,39 | 66,00 | 62,50 | 63,99 | -5,34% | 17.543,00 |
| 12.05.2021 | 69,81 | 72,01 | 67,00 | 67,60 | -6,50% | 28.032,00 |
| 11.05.2021 | 72,00 | 73,00 | 70,02 | 72,30 | -4,37% | 11.562,00 |