Börse:
46,063€
1,93%
Echtzeit-Aktienkurs SOFTBANK GROUP CORP.
Bid:
45,925€
Ask:
46,200€
Aktienkurse zur SOFTBANK GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2020 | 44,99 | 46,16 | 44,79 | 45,71 | 1,14% | - |
| 18.02.2020 | 44,68 | 45,19 | 43,52 | 45,19 | -0,46% | 28.276,00 |
| 17.02.2020 | 46,01 | 46,50 | 45,11 | 45,40 | -1,09% | 13.120,00 |
| 14.02.2020 | 46,60 | 46,80 | 45,48 | 45,90 | -2,34% | 15.337,00 |
| 13.02.2020 | 46,00 | 47,00 | 44,81 | 47,00 | -5,05% | 32.859,00 |
| 12.02.2020 | 46,49 | 49,50 | 45,30 | 49,50 | 2,89% | 56.135,00 |
| 11.02.2020 | 44,01 | 48,50 | 44,01 | 48,11 | 10,88% | 75.441,00 |
| 10.02.2020 | 42,43 | 43,39 | 42,03 | 43,39 | 1,85% | 19.216,00 |
| 07.02.2020 | 41,75 | 42,80 | 41,53 | 42,60 | 0,95% | 62.317,00 |
| 06.02.2020 | 38,99 | 42,50 | 38,70 | 42,20 | 9,67% | 25.889,00 |
| 05.02.2020 | 38,30 | 38,80 | 38,00 | 38,48 | -0,17% | 8.059,00 |
| 04.02.2020 | 37,74 | 38,75 | 37,35 | 38,55 | 2,79% | 19.153,00 |
| 03.02.2020 | 37,11 | 38,20 | 36,90 | 37,50 | 1,63% | 4.787,00 |
| 31.01.2020 | 37,52 | 37,66 | 36,30 | 36,90 | -2,64% | 12.957,00 |
| 30.01.2020 | 37,88 | 38,08 | 37,51 | 37,90 | -3,30% | 21.464,00 |
| 29.01.2020 | 39,18 | 39,29 | 38,53 | 39,20 | 1,94% | 6.161,00 |
| 28.01.2020 | 38,01 | 38,85 | 37,80 | 38,45 | 3,07% | 11.719,00 |
| 27.01.2020 | 38,23 | 38,23 | 36,86 | 37,31 | -3,85% | 27.504,00 |
| 24.01.2020 | 39,45 | 39,72 | 38,80 | 38,80 | -1,50% | 5.929,00 |
| 23.01.2020 | 39,37 | 39,39 | 38,91 | 39,39 | -0,78% | 10.286,00 |
| 22.01.2020 | 39,85 | 40,20 | 39,45 | 39,70 | -0,70% | 8.908,00 |
| 21.01.2020 | 40,10 | 40,19 | 39,60 | 39,98 | -0,76% | 8.491,00 |
| 20.01.2020 | 39,97 | 40,30 | 39,61 | 40,29 | 0,35% | 4.347,00 |
| 17.01.2020 | 40,15 | 40,15 | 39,81 | 40,15 | -0,14% | 5.867,00 |
| 16.01.2020 | 39,99 | 40,20 | 39,66 | 40,20 | -1,00% | 10.576,00 |
| 15.01.2020 | 40,78 | 40,99 | 40,51 | 40,61 | -1,13% | 8.028,00 |
| 14.01.2020 | 41,07 | 41,41 | 40,64 | 41,07 | 0,96% | 13.329,00 |
| 13.01.2020 | 40,58 | 40,68 | 40,23 | 40,68 | 1,42% | 5.953,00 |
| 10.01.2020 | 39,97 | 40,65 | 39,91 | 40,11 | 1,91% | 10.647,00 |
| 09.01.2020 | 39,31 | 39,76 | 39,13 | 39,36 | 1,97% | 15.372,00 |
| 08.01.2020 | 38,17 | 38,70 | 37,70 | 38,60 | 1,11% | 9.141,00 |
| 07.01.2020 | 38,23 | 38,55 | 38,10 | 38,18 | 0,46% | 14.562,00 |
| 06.01.2020 | 38,40 | 38,40 | 37,10 | 38,00 | -2,06% | 18.648,00 |
| 03.01.2020 | 39,40 | 39,49 | 38,80 | 38,80 | -1,98% | 7.148,00 |
| 02.01.2020 | 38,31 | 39,60 | 38,13 | 39,59 | 3,48% | 19.216,00 |
| 30.12.2019 | 39,00 | 39,21 | 38,01 | 38,26 | -1,90% | 7.931,00 |
| 27.12.2019 | 38,98 | 39,00 | 38,61 | 39,00 | 1,55% | 6.924,00 |
| 23.12.2019 | 38,63 | 38,63 | 37,80 | 38,40 | -1,03% | 5.690,00 |
| 20.12.2019 | 38,79 | 38,80 | 38,30 | 38,80 | 0,01% | 6.176,00 |
| 19.12.2019 | 38,40 | 38,98 | 38,32 | 38,80 | 1,82% | 13.419,00 |
| 18.12.2019 | 37,20 | 38,30 | 37,20 | 38,10 | 2,96% | 13.715,00 |
| 17.12.2019 | 36,93 | 37,20 | 36,89 | 37,01 | 0,22% | 7.943,00 |
| 16.12.2019 | 36,44 | 37,00 | 36,44 | 36,93 | 3,14% | 11.725,00 |
| 13.12.2019 | 35,68 | 36,08 | 35,41 | 35,80 | -0,56% | 5.066,00 |
| 12.12.2019 | 35,66 | 36,30 | 35,66 | 36,00 | 1,12% | 4.695,00 |
| 11.12.2019 | 35,66 | 35,77 | 35,43 | 35,60 | -0,14% | 2.536,00 |
| 10.12.2019 | 36,04 | 36,04 | 35,51 | 35,65 | 0,14% | 8.493,00 |
| 09.12.2019 | 36,00 | 36,42 | 35,60 | 35,60 | -0,84% | 34.176,00 |
| 06.12.2019 | 35,40 | 35,90 | 35,10 | 35,90 | 1,51% | 8.160,00 |
| 05.12.2019 | 35,35 | 35,39 | 35,00 | 35,37 | 0,41% | 3.928,00 |
| 04.12.2019 | 34,31 | 35,35 | 34,31 | 35,22 | 3,27% | 6.378,00 |
| 03.12.2019 | 34,84 | 34,86 | 33,85 | 34,11 | -0,87% | 8.726,00 |
| 02.12.2019 | 35,20 | 35,40 | 34,35 | 34,41 | -1,99% | 24.842,00 |
| 29.11.2019 | 35,36 | 35,46 | 34,80 | 35,11 | -1,11% | 17.726,00 |
| 28.11.2019 | 35,60 | 35,70 | 35,02 | 35,50 | -0,31% | 7.219,00 |
| 27.11.2019 | 35,25 | 35,64 | 35,25 | 35,61 | 1,45% | 8.022,00 |
| 26.11.2019 | 35,22 | 35,31 | 34,83 | 35,10 | -2,21% | 5.389,00 |
| 25.11.2019 | 35,02 | 35,90 | 35,01 | 35,90 | 3,74% | 11.632,00 |
| 22.11.2019 | 34,67 | 34,85 | 34,50 | 34,60 | 0,29% | 3.042,00 |
| 21.11.2019 | 34,63 | 34,90 | 34,30 | 34,50 | -1,43% | 17.658,00 |
| 20.11.2019 | 35,20 | 35,50 | 35,00 | 35,00 | -0,75% | 12.487,00 |
| 19.11.2019 | 35,65 | 36,00 | 35,27 | 35,27 | -1,58% | 7.595,00 |
| 18.11.2019 | 35,51 | 36,15 | 35,44 | 35,83 | 1,79% | 14.037,00 |
| 15.11.2019 | 35,45 | 35,79 | 35,20 | 35,20 | -1,29% | 9.922,00 |
| 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 |