45,615€
-0,62%
Echtzeit-Aktienkurs Softbank Group Corp.
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 45,28 | 46,00 | 45,28 | 45,90 | 0,86% | 1.502,00 |
| 19.04.2024 | 46,39 | 46,77 | 45,51 | 45,51 | -4,21% | 617,00 |
| 18.04.2024 | 47,52 | 47,52 | 47,51 | 47,51 | 1,23% | 600,00 |
| 17.04.2024 | 48,61 | 48,61 | 46,89 | 46,94 | -4,85% | 1.066,00 |
| 16.04.2024 | 49,15 | 49,33 | 48,72 | 49,33 | -0,12% | 3.050,00 |
| 15.04.2024 | 50,96 | 50,96 | 49,00 | 49,39 | -3,54% | 406,00 |
| 12.04.2024 | 51,52 | 51,77 | 51,20 | 51,20 | -1,20% | 1.980,00 |
| 11.04.2024 | 51,07 | 51,82 | 50,75 | 51,82 | 1,35% | 960,00 |
| 10.04.2024 | 51,60 | 51,60 | 50,93 | 51,13 | -0,25% | 1.831,00 |
| 09.04.2024 | 51,90 | 52,22 | 50,54 | 51,26 | -2,38% | 1.859,00 |
| 08.04.2024 | 52,03 | 52,51 | 52,03 | 52,51 | -0,08% | 232,00 |
| 05.04.2024 | 52,32 | 52,55 | 51,40 | 52,55 | -1,78% | 1.065,00 |
| 04.04.2024 | 53,25 | 53,76 | 53,25 | 53,50 | -0,74% | 1.604,00 |
| 03.04.2024 | 52,94 | 53,90 | 52,94 | 53,90 | 2,16% | 425,00 |
| 02.04.2024 | 54,26 | 54,26 | 52,76 | 52,76 | -4,42% | 663,00 |
| 28.03.2024 | 54,51 | 55,20 | 54,51 | 55,20 | 1,77% | 1.415,00 |
| 27.03.2024 | 54,76 | 55,21 | 53,74 | 54,24 | 0,26% | 3.701,00 |
| 26.03.2024 | 55,10 | 55,63 | 54,10 | 54,10 | -2,99% | 585,00 |
| 25.03.2024 | 55,89 | 55,89 | 55,77 | 55,77 | -0,54% | 205,00 |
| 22.03.2024 | 56,24 | 56,57 | 55,83 | 56,07 | -1,20% | 2.458,00 |
| 21.03.2024 | 55,80 | 56,99 | 55,55 | 56,75 | 4,22% | 6.242,00 |
| 20.03.2024 | 52,70 | 54,45 | 52,70 | 54,45 | 2,16% | 1.216,00 |
| 19.03.2024 | 53,85 | 53,85 | 53,30 | 53,30 | -1,73% | 1.389,00 |
| 18.03.2024 | 53,72 | 54,24 | 53,72 | 54,24 | 2,03% | 424,00 |
| 15.03.2024 | 53,08 | 53,21 | 52,87 | 53,16 | 1,59% | 575,00 |
| 14.03.2024 | 52,92 | 53,30 | 52,33 | 52,33 | -0,32% | 1.115,00 |
| 13.03.2024 | 52,76 | 53,26 | 52,50 | 52,50 | -0,83% | 726,00 |
| 12.03.2024 | 52,55 | 53,60 | 52,46 | 52,94 | -0,28% | 2.169,00 |
| 11.03.2024 | 53,44 | 53,90 | 52,45 | 53,09 | -5,15% | 1.196,00 |
| 08.03.2024 | 56,41 | 56,86 | 55,97 | 55,97 | -0,43% | 1.382,00 |
| 07.03.2024 | 55,38 | 56,34 | 55,30 | 56,21 | 2,26% | 2.206,00 |
| 06.03.2024 | 54,27 | 55,26 | 54,27 | 54,97 | 1,31% | 1.678,00 |
| 05.03.2024 | 54,40 | 55,05 | 54,26 | 54,26 | -0,29% | 1.444,00 |
| 04.03.2024 | 54,96 | 55,00 | 54,28 | 54,42 | -1,05% | 2.572,00 |
| 01.03.2024 | 54,55 | 55,06 | 54,26 | 55,00 | -0,40% | 2.364,00 |
| 29.02.2024 | 53,83 | 55,22 | 53,82 | 55,22 | 2,62% | 2.694,00 |
| 28.02.2024 | 54,43 | 54,70 | 53,21 | 53,81 | -1,79% | 2.192,00 |
| 27.02.2024 | 54,89 | 55,62 | 54,79 | 54,79 | -1,28% | 1.005,00 |
| 26.02.2024 | 54,50 | 55,90 | 53,81 | 55,50 | 1,39% | 3.488,00 |
| 23.02.2024 | 53,95 | 54,98 | 53,91 | 54,74 | -0,47% | 3.871,00 |
| 22.02.2024 | 53,78 | 55,30 | 53,69 | 55,00 | 6,12% | 2.627,00 |
| 21.02.2024 | 51,21 | 51,85 | 50,93 | 51,83 | 3,06% | 3.895,00 |
| 20.02.2024 | 53,00 | 53,00 | 50,29 | 50,29 | -5,81% | 6.194,00 |
| 19.02.2024 | 52,50 | 53,50 | 52,47 | 53,39 | 5,20% | 4.910,00 |
| 16.02.2024 | 51,23 | 51,88 | 50,50 | 50,75 | -4,17% | 4.300,00 |
| 15.02.2024 | 52,47 | 52,96 | 52,15 | 52,96 | 4,46% | 2.289,00 |
| 14.02.2024 | 51,04 | 51,50 | 50,70 | 50,70 | -1,11% | 1.928,00 |
| 13.02.2024 | 53,26 | 53,35 | 51,00 | 51,27 | -7,70% | 5.135,00 |
| 12.02.2024 | 49,71 | 55,55 | 49,21 | 55,55 | 12,45% | 5.750,00 |
| 09.02.2024 | 49,50 | 49,54 | 47,16 | 49,40 | -2,33% | 9.682,00 |
| 08.02.2024 | 45,20 | 51,00 | 44,56 | 50,58 | 21,51% | 12.463,00 |
| 07.02.2024 | 41,33 | 41,68 | 41,25 | 41,63 | 0,64% | 351,00 |
| 06.02.2024 | 41,36 | 41,36 | 41,36 | 41,36 | -0,77% | - |
| 05.02.2024 | 41,13 | 41,68 | 41,08 | 41,68 | 3,04% | 1.211,00 |
| 02.02.2024 | 40,31 | 40,45 | 39,87 | 40,45 | 0,43% | 1.768,00 |
| 01.02.2024 | 40,20 | 40,28 | 40,19 | 40,28 | 0,69% | 251,00 |
| 31.01.2024 | 40,24 | 40,39 | 39,86 | 40,00 | -1,40% | 8.402,00 |
| 30.01.2024 | 40,73 | 40,73 | 40,57 | 40,57 | -0,27% | 287,00 |
| 29.01.2024 | 40,69 | 40,77 | 40,48 | 40,68 | -0,34% | 238,00 |
| 26.01.2024 | 40,63 | 40,82 | 40,51 | 40,82 | -1,22% | 1.398,00 |
| 25.01.2024 | 41,39 | 41,44 | 41,33 | 41,33 | -1,47% | 142,00 |
| 24.01.2024 | 41,73 | 42,14 | 41,53 | 41,94 | 1,59% | 1.593,00 |
| 23.01.2024 | 41,62 | 41,62 | 41,29 | 41,29 | -1,68% | 916,00 |
| 22.01.2024 | 41,55 | 41,99 | 41,51 | 41,99 | 2,67% | 6.058,00 |
| 19.01.2024 | 40,47 | 40,90 | 40,47 | 40,90 | -0,49% | 740,00 |
| 18.01.2024 | 40,05 | 41,10 | 39,98 | 41,10 | 1,82% | 1.865,00 |
| 17.01.2024 | 40,41 | 40,41 | 40,20 | 40,37 | 0,40% | 639,00 |
| 16.01.2024 | 40,00 | 40,21 | 39,74 | 40,21 | -0,31% | 4.512,00 |
| 15.01.2024 | 40,55 | 40,55 | 40,21 | 40,33 | -0,54% | 1.018,00 |
| 12.01.2024 | 40,35 | 40,65 | 39,73 | 40,55 | 0,50% | 16.174,00 |
| 11.01.2024 | 40,13 | 40,44 | 40,00 | 40,35 | 1,36% | 2.875,00 |
| 10.01.2024 | 39,74 | 39,95 | 39,71 | 39,81 | 0,66% | 444,00 |
| 09.01.2024 | 39,51 | 39,55 | 39,39 | 39,55 | 1,02% | 356,00 |
| 08.01.2024 | 38,33 | 39,15 | 38,13 | 39,15 | 1,40% | 493,00 |
| 05.01.2024 | 38,26 | 38,61 | 38,18 | 38,61 | 1,33% | 1.485,00 |
| 04.01.2024 | 38,48 | 38,48 | 38,11 | 38,11 | -4,73% | 120,00 |
| 03.01.2024 | 39,45 | 40,00 | 39,28 | 40,00 | 1,51% | 352,00 |
| 02.01.2024 | 39,86 | 39,97 | 39,40 | 39,40 | -1,65% | 347,00 |
| 29.12.2023 | 40,06 | 40,06 | 40,06 | 40,06 | -0,99% | - |
| 28.12.2023 | 40,19 | 40,46 | 40,19 | 40,46 | 0,26% | 597,00 |
| 27.12.2023 | 40,08 | 40,36 | 40,00 | 40,36 | 4,32% | 4.083,00 |
| 22.12.2023 | 38,34 | 38,86 | 38,16 | 38,69 | -0,21% | 1.795,00 |
| 21.12.2023 | 38,31 | 38,77 | 37,99 | 38,77 | 0,65% | 1.932,00 |
| 20.12.2023 | 38,52 | 38,71 | 38,34 | 38,52 | -0,56% | 840,00 |
| 19.12.2023 | 38,65 | 38,77 | 38,65 | 38,73 | 0,49% | 384,00 |
| 18.12.2023 | 39,00 | 39,00 | 38,54 | 38,54 | -1,38% | 410,00 |
| 15.12.2023 | 38,87 | 39,08 | 38,77 | 39,08 | 2,13% | 885,00 |
| 14.12.2023 | 37,99 | 38,27 | 37,99 | 38,27 | 3,00% | 1.410,00 |
| 13.12.2023 | 37,22 | 37,60 | 37,13 | 37,15 | 1,56% | 1.950,00 |
| 12.12.2023 | 36,64 | 36,82 | 36,46 | 36,58 | -0,12% | 3.197,00 |
| 11.12.2023 | 36,70 | 36,78 | 36,26 | 36,63 | -0,16% | 1.992,00 |
| 08.12.2023 | 36,29 | 36,69 | 36,14 | 36,69 | 2,10% | 850,00 |
| 07.12.2023 | 36,15 | 36,15 | 35,83 | 35,93 | 0,08% | 1.737,00 |
| 06.12.2023 | 36,38 | 36,38 | 35,90 | 35,90 | -1,13% | 2.870,00 |
| 05.12.2023 | 36,08 | 36,31 | 36,02 | 36,31 | -1,69% | 80,00 |
| 04.12.2023 | 36,56 | 36,94 | 36,47 | 36,94 | 0,31% | 3.068,00 |
| 01.12.2023 | 36,54 | 36,82 | 36,54 | 36,82 | -1,23% | 330,00 |
| 30.11.2023 | 37,18 | 37,33 | 37,05 | 37,28 | 0,13% | 1.109,00 |
| 29.11.2023 | 37,28 | 37,44 | 37,23 | 37,23 | -1,22% | 750,00 |
| 28.11.2023 | 37,74 | 37,76 | 37,54 | 37,69 | 0,79% | 345,00 |