Börse:
56,890€
-0,63%
Echtzeit-Aktienkurs Softbank Group Corp.
Bid:
56,730€
Ask:
57,050€
Aktienkurse zur Softbank Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 56,85 | 57,15 | 56,11 | 56,90 | -0,62% | - |
| 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 |
| 12.10.2020 | 57,01 | 58,20 | 56,91 | 58,20 | 4,30% | 12.587,00 |
| 09.10.2020 | 56,43 | 56,43 | 55,46 | 55,80 | -1,47% | 13.033,00 |
| 08.10.2020 | 56,48 | 56,98 | 56,02 | 56,63 | 1,47% | 9.003,00 |
| 07.10.2020 | 55,83 | 55,99 | 55,30 | 55,81 | 1,03% | 9.328,00 |
| 06.10.2020 | 54,99 | 55,85 | 54,85 | 55,24 | 1,53% | 13.578,00 |
| 05.10.2020 | 53,90 | 54,50 | 53,82 | 54,41 | 3,05% | 6.965,00 |
| 02.10.2020 | 52,85 | 53,30 | 52,33 | 52,80 | 0,57% | 3.888,00 |
| 01.10.2020 | 52,71 | 52,88 | 51,50 | 52,50 | -0,38% | 2.277,00 |
| 30.09.2020 | 51,95 | 52,70 | 51,91 | 52,70 | 2,31% | 1.101,00 |
| 29.09.2020 | 51,99 | 51,99 | 51,19 | 51,51 | 0,61% | 7.029,00 |
| 28.09.2020 | 51,84 | 51,85 | 50,75 | 51,20 | 2,26% | 4.469,00 |
| 25.09.2020 | 50,19 | 50,19 | 49,41 | 50,07 | 1,77% | 1.365,00 |
| 24.09.2020 | 49,73 | 50,03 | 48,61 | 49,20 | -3,72% | 9.554,00 |
| 23.09.2020 | 51,76 | 51,89 | 51,06 | 51,10 | -2,48% | 4.110,00 |
| 22.09.2020 | 52,00 | 52,40 | 51,51 | 52,40 | 2,14% | 2.640,00 |
| 21.09.2020 | 51,87 | 52,72 | 50,50 | 51,30 | -1,35% | 16.035,00 |
| 18.09.2020 | 52,40 | 52,81 | 51,60 | 52,00 | -1,89% | 4.863,00 |
| 17.09.2020 | 53,75 | 53,95 | 52,75 | 53,00 | -1,85% | 8.966,00 |
| 16.09.2020 | 53,01 | 54,29 | 53,01 | 54,00 | 5,47% | 10.129,00 |
| 15.09.2020 | 50,75 | 51,50 | 50,60 | 51,20 | 1,99% | 13.145,00 |
| 14.09.2020 | 50,00 | 50,99 | 50,00 | 50,20 | 7,96% | 22.002,00 |
| 11.09.2020 | 46,45 | 47,51 | 46,21 | 46,50 | 1,97% | 10.197,00 |
| 10.09.2020 | 46,09 | 46,39 | 45,55 | 45,60 | -0,69% | 6.131,00 |
| 09.09.2020 | 45,70 | 46,29 | 45,30 | 45,92 | -0,62% | 7.370,00 |
| 08.09.2020 | 46,42 | 46,80 | 45,10 | 46,20 | -1,28% | 21.625,00 |
| 07.09.2020 | 46,80 | 47,40 | 46,02 | 46,80 | -4,97% | 16.195,00 |
| 04.09.2020 | 50,15 | 50,44 | 45,85 | 49,25 | -2,30% | 27.752,00 |
| 03.09.2020 | 52,36 | 52,49 | 50,03 | 50,41 | -3,98% | 17.313,00 |
| 02.09.2020 | 52,28 | 52,69 | 51,84 | 52,50 | -0,19% | 7.669,00 |
| 01.09.2020 | 51,33 | 52,60 | 51,01 | 52,60 | 1,94% | 6.240,00 |
| 31.08.2020 | 52,06 | 52,42 | 51,60 | 51,60 | -0,77% | 5.616,00 |
| 28.08.2020 | 50,80 | 52,50 | 50,05 | 52,00 | -0,76% | 8.198,00 |
| 27.08.2020 | 52,57 | 52,97 | 52,25 | 52,40 | -2,60% | 3.708,00 |
| 26.08.2020 | 52,02 | 53,99 | 52,02 | 53,80 | 3,86% | 5.440,00 |
| 25.08.2020 | 51,22 | 52,50 | 50,90 | 51,80 | 1,41% | 7.085,00 |
| 24.08.2020 | 50,15 | 51,50 | 49,93 | 51,08 | 1,15% | 10.547,00 |
| 21.08.2020 | 49,66 | 51,20 | 49,42 | 50,50 | 0,40% | 11.719,00 |
| 20.08.2020 | 50,01 | 50,30 | 49,66 | 50,30 | -1,57% | 5.736,00 |
| 19.08.2020 | 50,40 | 51,32 | 50,20 | 51,10 | 3,76% | 6.781,00 |
| 18.08.2020 | 49,31 | 49,65 | 49,00 | 49,25 | -0,51% | 8.320,00 |
| 17.08.2020 | 49,80 | 50,05 | 49,15 | 49,50 | -0,91% | 6.048,00 |
| 14.08.2020 | 50,27 | 50,30 | 49,75 | 49,96 | -2,05% | 3.030,00 |
| 13.08.2020 | 51,11 | 51,35 | 50,30 | 51,00 | 1,80% | 6.371,00 |
| 12.08.2020 | 49,89 | 50,99 | 48,74 | 50,10 | -0,99% | 26.762,00 |
| 11.08.2020 | 51,50 | 53,01 | 50,60 | 50,60 | -3,98% | 12.633,00 |
| 10.08.2020 | 52,50 | 52,79 | 51,94 | 52,70 | 0,96% | 9.354,00 |
| 07.08.2020 | 52,36 | 52,66 | 50,70 | 52,20 | -0,57% | 7.351,00 |
| 06.08.2020 | 52,03 | 52,52 | 51,91 | 52,50 | -0,94% | 3.643,00 |
| 05.08.2020 | 53,01 | 53,35 | 51,91 | 53,00 | -3,81% | 12.704,00 |
| 04.08.2020 | 55,45 | 55,80 | 54,75 | 55,10 | -2,13% | 1.772,00 |
| 03.08.2020 | 55,35 | 56,30 | 55,23 | 56,30 | 4,36% | 6.592,00 |
| 31.07.2020 | 52,95 | 54,30 | 52,00 | 53,95 | -1,73% | 9.865,00 |
| 30.07.2020 | 55,30 | 55,98 | 53,50 | 54,90 | -0,54% | 17.993,00 |
| 29.07.2020 | 54,00 | 55,20 | 53,80 | 55,20 | 3,74% | 16.283,00 |
| 28.07.2020 | 53,45 | 53,59 | 53,11 | 53,21 | 1,26% | 11.299,00 |
| 27.07.2020 | 52,51 | 52,67 | 52,00 | 52,55 | 0,68% | 6.960,00 |
| 24.07.2020 | 52,63 | 52,73 | 51,75 | 52,20 | -2,13% | - |
| 23.07.2020 | 52,88 | 53,39 | 52,39 | 53,33 | 2,08% | - |
| 22.07.2020 | 52,35 | 52,35 | 52,05 | 52,25 | -0,76% | - |
| 21.07.2020 | 52,33 | 52,78 | 52,13 | 52,65 | 1,41% | - |
| 20.07.2020 | 50,65 | 52,51 | 50,14 | 51,92 | -1,19% | - |
| 17.07.2020 | 52,83 | 52,83 | 51,63 | 52,54 | 0,46% | 5.401,00 |
| 16.07.2020 | 52,21 | 52,50 | 51,66 | 52,30 | -1,32% | 7.803,00 |
| 15.07.2020 | 52,69 | 53,50 | 52,50 | 53,00 | 0,63% | 7.757,00 |
| 14.07.2020 | 52,53 | 52,99 | 52,05 | 52,67 | 0,32% | 14.395,00 |
| 13.07.2020 | 53,02 | 53,98 | 51,25 | 52,50 | 0,57% | 20.645,00 |
| 10.07.2020 | 52,00 | 52,47 | 51,66 | 52,20 | 0,46% | 19.372,00 |
| 09.07.2020 | 51,31 | 51,96 | 51,07 | 51,96 | 3,07% | 19.780,00 |
| 08.07.2020 | 49,51 | 50,76 | 49,16 | 50,41 | -0,75% | 12.833,00 |
| 07.07.2020 | 50,50 | 50,99 | 49,81 | 50,79 | 4,50% | 34.048,00 |
| 06.07.2020 | 48,30 | 48,99 | 48,00 | 48,61 | 2,88% | 19.305,00 |
| 03.07.2020 | 47,00 | 47,50 | 46,57 | 47,25 | 1,17% | 38.992,00 |
| 02.07.2020 | 46,30 | 47,00 | 46,00 | 46,70 | 1,08% | 11.456,00 |
| 01.07.2020 | 45,61 | 46,20 | 45,01 | 46,20 | 2,42% | 22.580,00 |
| 30.06.2020 | 45,00 | 45,18 | 44,50 | 45,11 | -0,31% | 3.623,00 |
| 29.06.2020 | 44,51 | 45,25 | 43,81 | 45,25 | 0,56% | 14.033,00 |
| 26.06.2020 | 45,60 | 46,00 | 45,00 | 45,00 | -1,52% | 4.780,00 |
| 25.06.2020 | 44,21 | 45,70 | 44,21 | 45,70 | 4,18% | 14.722,00 |
| 24.06.2020 | 45,00 | 45,09 | 43,00 | 43,86 | -5,08% | 16.145,00 |
| 23.06.2020 | 45,94 | 46,21 | 45,20 | 46,21 | 0,66% | 16.610,00 |
| 22.06.2020 | 45,86 | 46,00 | 45,30 | 45,90 | 0,44% | 21.798,00 |
| 19.06.2020 | 45,50 | 46,20 | 45,11 | 45,70 | 0,45% | 14.204,00 |
| 18.06.2020 | 44,93 | 45,50 | 44,52 | 45,50 | 3,44% | 28.666,00 |
| 17.06.2020 | 43,20 | 44,20 | 43,16 | 43,98 | 5,80% | 21.933,00 |
| 16.06.2020 | 41,50 | 42,20 | 41,12 | 41,57 | 0,90% | 4.089,00 |
| 15.06.2020 | 40,56 | 41,20 | 40,21 | 41,20 | -1,12% | 7.560,00 |
| 12.06.2020 | 41,62 | 42,11 | 41,50 | 41,67 | 0,40% | 4.664,00 |
| 11.06.2020 | 42,41 | 42,54 | 41,01 | 41,50 | -4,26% | 8.902,00 |
| 10.06.2020 | 43,49 | 43,80 | 42,81 | 43,35 | 1,04% | 5.567,00 |
| 09.06.2020 | 43,69 | 43,72 | 42,64 | 42,90 | 0,00% | 9.692,00 |
| 08.06.2020 | 42,83 | 43,35 | 42,71 | 42,90 | 1,45% | 11.051,00 |
| 05.06.2020 | 41,90 | 42,90 | 41,61 | 42,29 | 1,40% | 8.457,00 |
| 04.06.2020 | 41,95 | 42,50 | 41,10 | 41,70 | -1,53% | 8.463,00 |