Börse:
51,540€
5,25%
Echtzeit-Aktienkurs SOFTBANK GROUP CORP.
Bid:
51,540€
Ask:
51,540€
Aktienkurse zur SOFTBANK GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2021 | 50,26 | 50,90 | 49,91 | 50,32 | 2,51% | 2.665,00 |
| 19.10.2021 | 48,32 | 49,12 | 48,24 | 49,09 | 4,49% | 361,00 |
| 18.10.2021 | 47,05 | 47,60 | 46,97 | 46,98 | -1,91% | 477,00 |
| 15.10.2021 | 47,58 | 47,95 | 47,29 | 47,89 | 0,32% | 700,00 |
| 14.10.2021 | 47,50 | 47,81 | 47,39 | 47,74 | 0,67% | 355,00 |
| 13.10.2021 | 47,28 | 47,64 | 47,08 | 47,42 | -0,58% | 1.331,00 |
| 12.10.2021 | 47,76 | 48,16 | 46,96 | 47,70 | -3,26% | 110,00 |
| 11.10.2021 | 49,18 | 50,35 | 49,04 | 49,30 | 1,34% | 2.351,00 |
| 08.10.2021 | 47,31 | 48,65 | 47,29 | 48,65 | 1,26% | 946,00 |
| 07.10.2021 | 46,17 | 48,37 | 46,13 | 48,05 | 3,67% | 780,00 |
| 06.10.2021 | 45,73 | 46,48 | 45,41 | 46,35 | -4,05% | 1.377,00 |
| 05.10.2021 | 46,77 | 48,41 | 46,75 | 48,30 | 1,69% | 503,00 |
| 04.10.2021 | 48,56 | 48,78 | 46,33 | 47,50 | -5,17% | 1.853,00 |
| 01.10.2021 | 49,83 | 50,12 | 49,76 | 50,09 | -0,16% | 932,00 |
| 30.09.2021 | 50,02 | 50,54 | 49,65 | 50,17 | -2,23% | 600,00 |
| 29.09.2021 | 51,17 | 51,85 | 51,15 | 51,32 | 0,93% | 1.024,00 |
| 28.09.2021 | 52,07 | 52,20 | 49,72 | 50,84 | -0,43% | 976,00 |
| 27.09.2021 | 50,98 | 51,16 | 50,16 | 51,06 | 0,25% | 100,00 |
| 24.09.2021 | 51,12 | 51,23 | 50,93 | 50,93 | -1,00% | - |
| 23.09.2021 | 50,14 | 52,00 | 50,11 | 51,45 | 0,97% | 3.100,00 |
| 22.09.2021 | 50,15 | 51,35 | 50,09 | 50,95 | 2,60% | 3.300,00 |
| 21.09.2021 | 49,22 | 50,00 | 49,00 | 49,66 | 0,34% | 533,00 |
| 20.09.2021 | 51,58 | 51,58 | 48,42 | 49,49 | -3,87% | 1.766,00 |
| 17.09.2021 | 51,44 | 51,49 | 50,64 | 51,49 | 0,93% | 1.250,00 |
| 16.09.2021 | 50,68 | 51,10 | 50,10 | 51,01 | -1,15% | 3,00 |
| 15.09.2021 | 51,21 | 51,63 | 50,82 | 51,61 | -3,58% | 1.871,00 |
| 14.09.2021 | 54,21 | 54,41 | 53,21 | 53,52 | -1,80% | 947,00 |
| 13.09.2021 | 54,50 | 55,07 | 53,99 | 54,50 | -2,50% | 2.509,00 |
| 10.09.2021 | 55,16 | 55,90 | 55,12 | 55,90 | 2,76% | 1.610,00 |
| 09.09.2021 | 54,69 | 55,61 | 54,22 | 54,40 | -0,55% | 10.960,00 |
| 08.09.2021 | 55,66 | 56,24 | 54,14 | 54,70 | 3,23% | 3.918,00 |
| 07.09.2021 | 53,28 | 53,45 | 52,13 | 52,99 | 5,01% | 6.281,00 |
| 06.09.2021 | 48,51 | 50,46 | 48,00 | 50,46 | 5,56% | 1.603,00 |
| 02.09.2021 | 47,40 | 47,80 | 46,93 | 47,80 | -0,44% | 10.049,00 |
| 01.09.2021 | 47,69 | 49,07 | 46,82 | 48,01 | 0,09% | 7.270,00 |
| 31.08.2021 | 47,71 | 48,25 | 47,33 | 47,97 | 3,26% | 5.788,00 |
| 30.08.2021 | 47,80 | 47,93 | 19,65 | 46,45 | -3,23% | 3.331,00 |
| 26.08.2021 | 47,95 | 48,62 | 47,11 | 48,00 | -0,21% | 7.315,00 |
| 25.08.2021 | 48,24 | 48,40 | 47,38 | 48,10 | -2,34% | 15.614,00 |
| 24.08.2021 | 48,01 | 49,25 | 48,00 | 49,25 | 2,19% | 14.436,00 |
| 23.08.2021 | 47,80 | 48,20 | 47,06 | 48,20 | -0,63% | 1.375,00 |
| 20.08.2021 | 48,14 | 48,50 | 47,87 | 48,50 | -1,42% | 1.394,00 |
| 19.08.2021 | 49,51 | 49,86 | 49,20 | 49,20 | -1,86% | 2.680,00 |
| 18.08.2021 | 50,41 | 50,41 | 50,13 | 50,13 | 1,79% | 175,00 |
| 17.08.2021 | 49,96 | 50,15 | 49,25 | 49,25 | -2,42% | 1.809,00 |
| 16.08.2021 | 50,27 | 51,00 | 50,27 | 50,47 | -2,68% | 2.307,00 |
| 13.08.2021 | 51,17 | 51,86 | 51,17 | 51,86 | 1,09% | 1.100,00 |
| 12.08.2021 | 51,40 | 51,84 | 51,30 | 51,30 | -1,16% | 865,00 |
| 11.08.2021 | 51,54 | 52,24 | 51,54 | 51,90 | -0,95% | 2.550,00 |
| 10.08.2021 | 52,51 | 53,10 | 52,40 | 52,40 | -0,64% | 1.155,00 |
| 09.08.2021 | 52,37 | 53,13 | 51,97 | 52,74 | 1,05% | 434,00 |
| 06.08.2021 | 52,01 | 52,19 | 52,01 | 52,19 | 0,19% | 20,00 |
| 05.08.2021 | 52,34 | 52,58 | 51,80 | 52,09 | -2,01% | 2.138,00 |
| 04.08.2021 | 52,64 | 53,50 | 52,64 | 53,16 | -1,57% | 2.533,00 |
| 03.08.2021 | 53,47 | 54,01 | 52,10 | 54,01 | -0,42% | 3.631,00 |
| 02.08.2021 | 53,27 | 55,75 | 51,89 | 54,24 | 1,95% | 1.084,00 |
| 30.07.2021 | 52,33 | 53,20 | 52,33 | 53,20 | -1,85% | 1.150,00 |
| 29.07.2021 | 54,01 | 54,28 | 53,95 | 54,20 | -2,55% | 1.890,00 |
| 28.07.2021 | 52,05 | 55,62 | 51,76 | 55,62 | 3,88% | 2.038,00 |
| 27.07.2021 | 54,33 | 54,79 | 53,26 | 53,54 | -2,37% | 2.017,00 |
| 26.07.2021 | 54,50 | 54,84 | 54,07 | 54,84 | -0,78% | 838,00 |
| 23.07.2021 | 56,80 | 57,35 | 55,27 | 55,27 | -3,20% | 2.438,00 |
| 22.07.2021 | 56,15 | 57,10 | 56,15 | 57,10 | 0,53% | 648,00 |
| 21.07.2021 | 55,91 | 56,80 | 55,91 | 56,80 | -2,32% | 1.105,00 |
| 20.07.2021 | 56,12 | 58,15 | 56,02 | 58,15 | 3,77% | 3.530,00 |
| 19.07.2021 | 56,68 | 56,72 | 56,00 | 56,04 | -1,68% | 753,00 |
| 16.07.2021 | 58,00 | 58,00 | 57,00 | 57,00 | -1,67% | 1.576,00 |
| 15.07.2021 | 58,00 | 58,40 | 57,94 | 57,97 | -1,78% | 1.775,00 |
| 14.07.2021 | 58,32 | 59,29 | 58,32 | 59,02 | 0,03% | 2.428,00 |
| 13.07.2021 | 58,52 | 59,00 | 58,49 | 59,00 | 0,00% | 5.684,00 |
| 12.07.2021 | 57,69 | 59,21 | 57,00 | 59,00 | 4,41% | 5.744,00 |
| 09.07.2021 | 56,21 | 56,51 | 56,21 | 56,51 | 0,02% | 535,00 |
| 08.07.2021 | 56,55 | 56,97 | 55,52 | 56,50 | -0,53% | 1.075,00 |
| 07.07.2021 | 56,52 | 56,98 | 56,52 | 56,80 | -0,32% | 915,00 |
| 06.07.2021 | 56,61 | 57,18 | 56,49 | 56,98 | -0,38% | 1.105,00 |
| 05.07.2021 | 56,35 | 57,20 | 55,96 | 57,20 | -7,10% | 4.964,00 |
| 02.07.2021 | 58,70 | 61,57 | 58,70 | 61,57 | 5,03% | 189,00 |
| 01.07.2021 | 58,54 | 58,89 | 58,49 | 58,62 | -1,26% | 1.166,00 |
| 30.06.2021 | 59,01 | 59,37 | 59,01 | 59,37 | 0,05% | 550,00 |
| 29.06.2021 | 58,66 | 59,34 | 58,66 | 59,34 | -1,46% | 787,00 |
| 28.06.2021 | 60,00 | 60,22 | 60,00 | 60,22 | -0,13% | 830,00 |
| 25.06.2021 | 59,76 | 60,30 | 59,76 | 60,30 | 0,50% | 1.370,00 |
| 24.06.2021 | 59,39 | 60,00 | 59,23 | 60,00 | 6,03% | 358,00 |
| 23.06.2021 | 58,28 | 58,45 | 56,59 | 56,59 | -4,08% | 1.498,00 |
| 22.06.2021 | 58,39 | 59,00 | 58,34 | 59,00 | 1,25% | 1.650,00 |
| 21.06.2021 | 57,73 | 58,70 | 57,73 | 58,27 | -2,30% | 709,00 |
| 18.06.2021 | 59,58 | 60,01 | 59,43 | 59,64 | -0,57% | 2.992,00 |
| 17.06.2021 | 59,33 | 60,00 | 59,33 | 59,98 | -0,68% | 1.516,00 |
| 16.06.2021 | 59,82 | 60,39 | 59,82 | 60,39 | -2,14% | 14,00 |
| 15.06.2021 | 60,12 | 61,71 | 60,12 | 61,71 | -1,31% | 1.815,00 |
| 14.06.2021 | 60,47 | 62,53 | 60,47 | 62,53 | 3,36% | 574,00 |
| 11.06.2021 | 60,10 | 60,50 | 60,00 | 60,50 | 0,80% | 1.958,00 |
| 10.06.2021 | 60,01 | 60,71 | 60,01 | 60,02 | -0,20% | 2.833,00 |
| 09.06.2021 | 60,80 | 60,80 | 60,14 | 60,14 | -1,54% | 1.128,00 |
| 07.06.2021 | 61,37 | 61,37 | 61,08 | 61,08 | 0,49% | 142,00 |
| 04.06.2021 | 60,72 | 60,78 | 60,72 | 60,78 | -0,70% | 110,00 |
| 03.06.2021 | 61,21 | 61,21 | 61,21 | 61,21 | 0,67% | - |
| 02.06.2021 | 60,34 | 60,80 | 60,34 | 60,80 | -0,98% | 690,00 |
| 01.06.2021 | 61,13 | 62,30 | 61,13 | 61,40 | 0,33% | 4.487,00 |
| 31.05.2021 | 61,77 | 61,82 | 61,20 | 61,20 | -2,33% | 365,00 |