46,478€
-3,04%
Echtzeit-Aktienkurs Softbank Group Corp.
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 46,70 | 46,73 | 46,42 | 46,48 | -1,40% | 400,00 |
| 18.04.2024 | 47,77 | 47,83 | 46,90 | 47,14 | 0,39% | 35,00 |
| 17.04.2024 | 48,79 | 49,05 | 46,80 | 46,95 | -4,64% | 603,00 |
| 16.04.2024 | 49,45 | 49,55 | 48,91 | 49,23 | -0,41% | - |
| 15.04.2024 | 50,72 | 50,87 | 49,20 | 49,44 | -2,42% | 180,00 |
| 12.04.2024 | 51,73 | 52,14 | 50,52 | 50,67 | -1,04% | 60,00 |
| 11.04.2024 | 51,39 | 52,20 | 50,98 | 51,20 | -0,37% | - |
| 10.04.2024 | 51,80 | 51,93 | 50,87 | 51,39 | -0,40% | - |
| 09.04.2024 | 51,95 | 52,35 | 50,83 | 51,60 | -1,63% | 3.630,00 |
| 08.04.2024 | 52,24 | 52,78 | 52,16 | 52,45 | -0,34% | - |
| 05.04.2024 | 52,02 | 52,76 | 51,87 | 52,63 | 0,33% | 170,00 |
| 04.04.2024 | 53,49 | 53,72 | 51,80 | 52,46 | -2,63% | - |
| 03.04.2024 | 53,16 | 53,96 | 52,94 | 53,87 | 1,36% | 380,00 |
| 02.04.2024 | 54,01 | 54,13 | 52,79 | 53,15 | -3,46% | 503,00 |
| 28.03.2024 | 54,79 | 55,44 | 54,64 | 55,05 | 1,39% | 494,00 |
| 27.03.2024 | 55,07 | 56,08 | 54,22 | 54,30 | -0,65% | 100,00 |
| 26.03.2024 | 55,30 | 55,94 | 54,39 | 54,65 | -3,09% | 1.370,00 |
| 25.03.2024 | 56,09 | 56,80 | 55,87 | 56,40 | 0,24% | 575,00 |
| 22.03.2024 | 56,53 | 56,53 | 56,06 | 56,26 | -0,98% | 752,00 |
| 21.03.2024 | 56,18 | 57,06 | 55,90 | 56,82 | 4,09% | 1.345,00 |
| 20.03.2024 | 52,99 | 54,80 | 52,98 | 54,59 | 2,77% | - |
| 19.03.2024 | 53,73 | 53,78 | 52,56 | 53,12 | -1,76% | - |
| 18.03.2024 | 53,85 | 54,34 | 53,78 | 54,07 | 1,45% | 50,00 |
| 15.03.2024 | 53,14 | 53,75 | 52,79 | 53,29 | 1,74% | 23,00 |
| 14.03.2024 | 53,20 | 53,26 | 52,14 | 52,38 | -0,63% | 500,00 |
| 13.03.2024 | 52,96 | 53,04 | 52,25 | 52,71 | -1,69% | - |
| 12.03.2024 | 52,74 | 53,80 | 52,46 | 53,62 | 1,84% | 620,00 |
| 11.03.2024 | 53,83 | 53,83 | 52,49 | 52,65 | -4,04% | 30,00 |
| 08.03.2024 | 56,67 | 56,79 | 54,81 | 54,86 | -2,31% | 233,00 |
| 07.03.2024 | 55,64 | 56,72 | 55,29 | 56,16 | 1,99% | 1.142,00 |
| 06.03.2024 | 54,49 | 55,37 | 54,40 | 55,07 | 1,32% | 900,00 |
| 05.03.2024 | 54,58 | 55,30 | 54,12 | 54,35 | 0,70% | 1.924,00 |
| 04.03.2024 | 54,88 | 55,23 | 53,97 | 53,97 | -1,61% | 1.654,00 |
| 01.03.2024 | 54,83 | 55,12 | 53,71 | 54,86 | -0,21% | 150,00 |
| 29.02.2024 | 54,20 | 55,00 | 53,99 | 54,97 | 1,81% | 982,00 |
| 28.02.2024 | 54,72 | 54,80 | 53,69 | 54,00 | -0,67% | 867,00 |
| 27.02.2024 | 55,15 | 55,31 | 54,22 | 54,36 | -1,69% | 355,00 |
| 26.02.2024 | 53,92 | 55,64 | 53,69 | 55,30 | 1,09% | 2.797,00 |
| 23.02.2024 | 54,04 | 54,89 | 54,02 | 54,70 | 0,98% | 200,00 |
| 22.02.2024 | 53,66 | 55,29 | 53,48 | 54,17 | 3,95% | 2.515,00 |
| 21.02.2024 | 51,66 | 52,18 | 50,96 | 52,11 | 1,01% | 205,00 |
| 20.02.2024 | 52,78 | 52,83 | 49,96 | 51,59 | -3,41% | 1.329,00 |
| 19.02.2024 | 52,84 | 53,41 | 52,48 | 53,41 | 5,28% | 500,00 |
| 16.02.2024 | 51,50 | 51,64 | 50,51 | 50,73 | -3,91% | 260,00 |
| 15.02.2024 | 52,51 | 53,19 | 51,80 | 52,80 | 1,43% | 4.172,00 |
| 14.02.2024 | 50,80 | 52,40 | 50,66 | 52,05 | 2,78% | 1.000,00 |
| 13.02.2024 | 53,31 | 53,65 | 50,35 | 50,64 | -8,76% | 5.685,00 |
| 12.02.2024 | 49,76 | 56,09 | 49,05 | 55,50 | 11,94% | 193,00 |
| 09.02.2024 | 49,62 | 50,13 | 48,35 | 49,58 | -1,82% | 4.329,00 |
| 08.02.2024 | 45,05 | 52,71 | 44,59 | 50,50 | 20,58% | 8.352,00 |
| 07.02.2024 | 41,40 | 41,88 | 41,20 | 41,88 | 0,57% | 100,00 |
| 06.02.2024 | 41,54 | 42,26 | 40,79 | 41,64 | 1,47% | 1.060,00 |
| 05.02.2024 | 41,48 | 41,83 | 40,73 | 41,04 | 1,41% | - |
| 02.02.2024 | 40,51 | 41,06 | 39,96 | 40,47 | 0,95% | 125,00 |
| 01.02.2024 | 40,18 | 40,97 | 39,83 | 40,09 | 1,28% | 900,00 |
| 31.01.2024 | 40,35 | 40,46 | 39,51 | 39,58 | -2,27% | - |
| 30.01.2024 | 40,73 | 40,74 | 40,16 | 40,50 | -0,70% | - |
| 29.01.2024 | 40,77 | 41,04 | 40,30 | 40,79 | 0,73% | 650,00 |
| 26.01.2024 | 40,65 | 40,95 | 40,43 | 40,49 | -1,72% | 500,00 |
| 25.01.2024 | 41,45 | 41,86 | 41,08 | 41,20 | -1,63% | 50,00 |
| 24.01.2024 | 41,80 | 42,00 | 41,45 | 41,88 | 0,90% | - |
| 23.01.2024 | 41,55 | 41,59 | 41,00 | 41,51 | -0,91% | 250,00 |
| 22.01.2024 | 41,67 | 41,98 | 41,19 | 41,89 | 1,62% | - |
| 19.01.2024 | 40,58 | 41,43 | 40,48 | 41,22 | 0,80% | - |
| 18.01.2024 | 40,15 | 41,21 | 39,96 | 40,89 | 1,38% | - |
| 17.01.2024 | 40,59 | 40,60 | 39,91 | 40,34 | 1,34% | 500,00 |
| 16.01.2024 | 40,06 | 40,23 | 39,76 | 39,80 | -1,78% | 90,00 |
| 15.01.2024 | 40,50 | 40,59 | 40,21 | 40,53 | 0,12% | 451,00 |
| 12.01.2024 | 40,50 | 40,63 | 39,77 | 40,48 | 0,73% | 147,00 |
| 11.01.2024 | 40,23 | 40,50 | 39,84 | 40,18 | 0,85% | 381,00 |
| 10.01.2024 | 39,65 | 40,12 | 39,53 | 39,85 | 0,81% | - |
| 09.01.2024 | 39,64 | 39,80 | 39,21 | 39,52 | 0,77% | - |
| 08.01.2024 | 38,56 | 39,53 | 38,06 | 39,22 | 2,62% | - |
| 05.01.2024 | 38,38 | 39,29 | 37,50 | 38,22 | 1,30% | - |
| 04.01.2024 | 38,64 | 38,74 | 37,64 | 37,73 | -2,42% | 145,00 |
| 03.01.2024 | 39,63 | 39,63 | 38,66 | 38,66 | -3,99% | - |
| 02.01.2024 | 40,26 | 40,39 | 40,20 | 40,27 | 0,54% | 50,00 |
| 29.12.2023 | 40,17 | 40,21 | 39,75 | 40,05 | 0,15% | 200,00 |
| 28.12.2023 | 40,25 | 40,54 | 39,61 | 39,99 | -1,39% | 549,00 |
| 27.12.2023 | 40,36 | 40,55 | 39,95 | 40,55 | 6,14% | 333,00 |
| 22.12.2023 | 38,44 | 38,80 | 38,16 | 38,21 | -3,24% | 200,00 |
| 21.12.2023 | 38,46 | 39,54 | 38,10 | 39,49 | 3,70% | 2.229,00 |
| 20.12.2023 | 38,54 | 38,83 | 38,08 | 38,08 | -1,08% | 500,00 |
| 19.12.2023 | 38,81 | 39,33 | 38,38 | 38,50 | -0,80% | 500,00 |
| 18.12.2023 | 38,91 | 38,93 | 38,50 | 38,81 | -0,28% | - |
| 15.12.2023 | 38,84 | 39,25 | 38,84 | 38,92 | 1,63% | - |
| 14.12.2023 | 38,35 | 38,35 | 37,90 | 38,29 | 1,42% | - |
| 13.12.2023 | 37,31 | 37,81 | 37,03 | 37,76 | 2,89% | 500,00 |
| 12.12.2023 | 36,86 | 36,90 | 36,59 | 36,70 | 0,01% | 2.150,00 |
| 11.12.2023 | 36,82 | 36,90 | 36,55 | 36,69 | -1,01% | 2,00 |
| 08.12.2023 | 36,39 | 37,07 | 36,18 | 37,07 | 2,50% | - |
| 07.12.2023 | 36,20 | 36,38 | 35,69 | 36,16 | -0,33% | 20,00 |
| 06.12.2023 | 36,49 | 36,51 | 35,91 | 36,28 | 0,03% | 60,00 |
| 05.12.2023 | 36,12 | 36,32 | 36,01 | 36,27 | -0,18% | 21,00 |
| 04.12.2023 | 36,64 | 37,30 | 36,26 | 36,34 | -0,55% | 1.602,00 |
| 01.12.2023 | 36,64 | 37,17 | 36,48 | 36,54 | -1,84% | 300,00 |
| 30.11.2023 | 37,30 | 37,44 | 37,04 | 37,22 | -1,13% | 500,00 |
| 29.11.2023 | 37,37 | 37,83 | 37,28 | 37,65 | -0,21% | 2.892,00 |
| 28.11.2023 | 37,81 | 37,82 | 37,37 | 37,73 | 0,81% | 50,00 |
| 27.11.2023 | 37,49 | 37,73 | 37,36 | 37,42 | -1,99% | 840,00 |