25,100€
-1,95%
Echtzeit-Aktienkurs SOFTBANK GR.UNS.ADR1/2/ON
Bid:
Ask:
Aktienkurse zur SOFTBANK GR.UNS.ADR1/2/ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 26,00 | 26,00 | 24,80 | 24,80 | -3,13% | 125,00 |
| 16.05.2024 | 25,00 | 25,60 | 25,00 | 25,60 | 2,40% | 4,00 |
| 15.05.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 0,00% | 5,00 |
| 14.05.2024 | 24,20 | 25,20 | 24,20 | 25,00 | 5,04% | 65,00 |
| 13.05.2024 | 23,20 | 23,80 | 23,20 | 23,80 | 1,71% | 8,00 |
| 10.05.2024 | 23,20 | 24,00 | 23,20 | 23,40 | 3,54% | 225,00 |
| 09.05.2024 | 22,80 | 23,40 | 22,60 | 22,60 | -3,42% | 5,00 |
| 08.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 07.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 06.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 40,00 |
| 03.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 02.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 30.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 29.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 26.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 25.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 24.04.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 3,57% | - |
| 23.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 22.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 19.04.2024 | 22,80 | 23,00 | 22,80 | 23,00 | -1,71% | - |
| 18.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 17.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 16.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 15.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 12.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 30,00 |
| 11.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 10.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 09.04.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 0,00% | - |
| 08.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 05.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 04.04.2024 | 26,40 | 26,40 | 26,20 | 26,20 | 0,00% | - |
| 03.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 02.04.2024 | 26,60 | 26,60 | 26,20 | 26,20 | -3,68% | 430,00 |
| 28.03.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | 450,00 |
| 27.03.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | 24,00 |
| 26.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 25.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 26,00 |
| 22.03.2024 | 27,80 | 28,00 | 27,80 | 28,00 | -0,71% | 200,00 |
| 21.03.2024 | 27,60 | 28,20 | 27,60 | 28,20 | 7,63% | 125,00 |
| 20.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 19.03.2024 | 26,60 | 26,60 | 26,40 | 26,40 | -3,65% | - |
| 18.03.2024 | 26,40 | 27,40 | 26,40 | 27,40 | 4,58% | 25,00 |
| 15.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 14.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 13.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 12.03.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -2,27% | 24,00 |
| 11.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -5,71% | 25,00 |
| 08.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 07.03.2024 | 27,40 | 28,20 | 27,40 | 28,20 | 5,22% | 25,00 |
| 06.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 05.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 04.03.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | - |
| 01.03.2024 | 27,00 | 27,20 | 27,00 | 27,20 | -2,16% | 38,00 |
| 29.02.2024 | 26,60 | 27,80 | 26,60 | 27,80 | 3,73% | 60,00 |
| 28.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 27.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 26.02.2024 | 26,80 | 27,40 | 26,80 | 27,40 | 3,01% | 22,00 |
| 23.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 22.02.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 5,56% | - |
| 21.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 20.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 19.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 16.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 15.02.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 3,17% | - |
| 14.02.2024 | 25,00 | 25,20 | 25,00 | 25,20 | -0,79% | 100,00 |
| 13.02.2024 | 26,00 | 26,00 | 25,40 | 25,40 | 4,10% | 150,00 |
| 12.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 09.02.2024 | 24,40 | 24,60 | 24,00 | 24,00 | 5,26% | 1.340,00 |
| 08.02.2024 | 22,00 | 22,80 | 22,00 | 22,80 | 11,76% | 589,00 |
| 07.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 06.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 05.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 02.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 01.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 31.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 30.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 29.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 26.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 25.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 24.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 23.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 22.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 19.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 18.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | 350,00 |
| 17.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 16.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 15.01.2024 | 19,90 | 19,90 | 19,80 | 19,80 | -0,50% | - |
| 12.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 11.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 10.01.2024 | 19,50 | 19,60 | 19,50 | 19,60 | 0,51% | - |
| 09.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 3,17% | - |
| 08.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 05.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 04.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | - |
| 03.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 02.01.2024 | 19,70 | 19,80 | 19,70 | 19,80 | 0,51% | 10,00 |
| 29.12.2023 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 28.12.2023 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | 95,00 |
| 27.12.2023 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | - |
| 22.12.2023 | 18,90 | 19,00 | 18,90 | 19,00 | 1,06% | 1,00 |