45,800€
1,78%
Echtzeit-Aktienkurs Softbank Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 45,40 | 46,00 | 45,40 | 45,80 | 1,78% | - |
| 15.12.2025 | 45,80 | 45,80 | 45,00 | 45,00 | -7,41% | 25,00 |
| 12.12.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,80% | - |
| 11.12.2025 | 48,40 | 50,00 | 47,40 | 50,00 | -0,99% | 425,00 |
| 10.12.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 09.12.2025 | 51,50 | 51,50 | 51,00 | 51,00 | -1,92% | 31,00 |
| 08.12.2025 | 50,50 | 52,50 | 50,50 | 52,00 | -2,80% | 21,00 |
| 05.12.2025 | 52,50 | 54,00 | 52,50 | 53,50 | 7,00% | 142,00 |
| 04.12.2025 | 49,00 | 50,00 | 49,00 | 50,00 | 6,84% | 66,00 |
| 03.12.2025 | 45,80 | 46,80 | 45,80 | 46,80 | 8,84% | 90,00 |
| 02.12.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -5,70% | - |
| 01.12.2025 | 43,60 | 45,60 | 43,60 | 45,60 | -1,72% | 45,00 |
| 28.11.2025 | 46,00 | 46,40 | 46,00 | 46,40 | 0,00% | 7,00 |
| 27.11.2025 | 45,60 | 46,40 | 45,60 | 46,40 | 4,04% | 25,00 |
| 26.11.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 5,69% | - |
| 25.11.2025 | 41,20 | 42,20 | 41,20 | 42,20 | -14,57% | 65,00 |
| 24.11.2025 | 47,20 | 49,40 | 47,20 | 49,40 | 9,78% | 2.182,00 |
| 21.11.2025 | 46,20 | 46,20 | 45,00 | 45,00 | -10,00% | 125,00 |
| 20.11.2025 | 52,00 | 54,50 | 50,00 | 50,00 | -5,66% | 251,00 |
| 19.11.2025 | 51,00 | 53,00 | 51,00 | 53,00 | 1,92% | 15,00 |
| 18.11.2025 | 52,00 | 53,00 | 51,00 | 52,00 | -4,59% | 258,00 |
| 17.11.2025 | 56,00 | 58,00 | 54,50 | 54,50 | 1,87% | 179,00 |
| 14.11.2025 | 54,00 | 54,00 | 53,50 | 53,50 | -1,83% | 26,00 |
| 13.11.2025 | 59,50 | 59,50 | 54,50 | 54,50 | -10,66% | 528,00 |
| 12.11.2025 | 62,00 | 62,00 | 58,00 | 61,00 | -5,43% | 2.154,00 |
| 11.11.2025 | 67,50 | 67,50 | 63,50 | 64,50 | 4,88% | 499,00 |
| 10.11.2025 | 62,00 | 64,00 | 61,50 | 61,50 | 0,00% | 451,00 |
| 07.11.2025 | 61,00 | 61,50 | 58,00 | 61,50 | -4,65% | 576,00 |
| 06.11.2025 | 66,00 | 66,00 | 64,50 | 64,50 | -3,73% | 148,00 |
| 05.11.2025 | 64,50 | 67,00 | 62,00 | 67,00 | -6,94% | 194,00 |
| 04.11.2025 | 71,00 | 72,00 | 70,00 | 72,00 | -5,88% | 226,00 |
| 03.11.2025 | 76,50 | 76,50 | 76,00 | 76,50 | -0,65% | 1.940,00 |
| 31.10.2025 | 76,00 | 77,50 | 76,00 | 77,00 | 4,76% | 70,00 |
| 30.10.2025 | 73,50 | 74,50 | 73,50 | 73,50 | -5,16% | 63,00 |
| 29.10.2025 | 77,50 | 79,50 | 77,50 | 77,50 | 3,33% | 92,00 |
| 28.10.2025 | 73,50 | 75,00 | 73,50 | 75,00 | 3,45% | 205,00 |
| 27.10.2025 | 71,50 | 73,50 | 70,50 | 72,50 | 6,62% | 331,00 |
| 24.10.2025 | 66,00 | 68,00 | 66,00 | 68,00 | 6,25% | 206,00 |
| 23.10.2025 | 63,00 | 64,00 | 63,00 | 64,00 | -1,54% | 5,00 |
| 22.10.2025 | 66,50 | 67,50 | 65,00 | 65,00 | -8,45% | 148,00 |
| 21.10.2025 | 69,50 | 72,00 | 69,50 | 71,00 | 0,00% | 1.573,00 |
| 20.10.2025 | 69,00 | 71,50 | 69,00 | 71,00 | 8,40% | 225,00 |
| 17.10.2025 | 64,00 | 66,00 | 64,00 | 65,50 | -2,24% | 70,00 |
| 16.10.2025 | 66,50 | 67,00 | 66,00 | 67,00 | 6,35% | 565,00 |
| 15.10.2025 | 63,50 | 63,50 | 62,00 | 63,00 | 5,88% | 125,00 |
| 14.10.2025 | 60,00 | 60,00 | 58,50 | 59,50 | -4,80% | 375,00 |
| 13.10.2025 | 59,00 | 62,50 | 59,00 | 62,50 | -1,57% | 122,00 |
| 10.10.2025 | 62,50 | 63,50 | 61,50 | 63,50 | -3,05% | 40,00 |
| 09.10.2025 | 64,50 | 67,50 | 64,50 | 65,50 | 11,02% | 710,00 |
| 08.10.2025 | 58,50 | 59,50 | 58,50 | 59,00 | -1,67% | 61,00 |
| 07.10.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | 67,00 |
| 06.10.2025 | 59,00 | 60,00 | 59,00 | 60,00 | 3,45% | 50,00 |
| 03.10.2025 | 57,50 | 58,00 | 57,50 | 58,00 | 4,50% | 25,00 |
| 02.10.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 5,71% | - |
| 01.10.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 30.09.2025 | 54,50 | 54,50 | 53,00 | 53,00 | -5,36% | 213,00 |
| 29.09.2025 | 54,00 | 56,00 | 54,00 | 56,00 | 4,67% | 204,00 |
| 26.09.2025 | 54,00 | 54,00 | 53,50 | 53,50 | -1,83% | 200,00 |
| 25.09.2025 | 55,50 | 55,50 | 54,50 | 54,50 | -0,91% | 6,00 |
| 24.09.2025 | 53,50 | 55,00 | 53,50 | 55,00 | 6,80% | 188,00 |
| 23.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | 50,00 |
| 22.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | 248,00 |
| 19.09.2025 | 52,50 | 52,50 | 52,00 | 52,00 | -1,89% | 25,00 |
| 18.09.2025 | 52,50 | 53,00 | 52,50 | 53,00 | 0,95% | 77,00 |
| 17.09.2025 | 52,00 | 52,50 | 52,00 | 52,50 | 1,94% | 82,00 |
| 16.09.2025 | 52,50 | 52,50 | 51,50 | 51,50 | -2,83% | 2,00 |
| 15.09.2025 | 52,00 | 53,00 | 52,00 | 53,00 | 3,92% | 85,00 |
| 12.09.2025 | 52,50 | 52,50 | 51,00 | 51,00 | -2,86% | 75,00 |
| 11.09.2025 | 51,50 | 52,50 | 51,50 | 52,50 | 11,23% | 111,00 |
| 10.09.2025 | 46,40 | 47,20 | 46,40 | 47,20 | 6,79% | 65,00 |
| 09.09.2025 | 43,60 | 44,20 | 43,60 | 44,20 | -2,64% | 13,00 |
| 08.09.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 05.09.2025 | 44,40 | 45,00 | 44,40 | 45,00 | 1,35% | 10,00 |
| 04.09.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 3,74% | - |
| 03.09.2025 | 41,60 | 42,80 | 41,60 | 42,80 | -1,38% | 83,00 |
| 02.09.2025 | 43,80 | 43,80 | 43,20 | 43,40 | -3,98% | 75,00 |
| 01.09.2025 | 44,40 | 45,20 | 44,00 | 45,20 | -0,88% | 475,00 |
| 29.08.2025 | 47,00 | 47,40 | 45,60 | 45,60 | -1,30% | 173,00 |
| 28.08.2025 | 45,80 | 46,20 | 45,80 | 46,20 | 2,67% | 16,00 |
| 27.08.2025 | 44,40 | 45,00 | 44,40 | 45,00 | 0,90% | 54,00 |
| 26.08.2025 | 44,20 | 44,60 | 44,20 | 44,60 | 0,00% | 30,00 |
| 25.08.2025 | 44,40 | 44,80 | 44,40 | 44,60 | 4,69% | 47,00 |
| 22.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 21.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -2,78% | 200,00 |
| 20.08.2025 | 44,00 | 44,00 | 42,40 | 43,20 | -5,68% | 900,00 |
| 19.08.2025 | 46,20 | 46,20 | 45,80 | 45,80 | -6,15% | 788,00 |
| 18.08.2025 | 49,00 | 49,00 | 48,60 | 48,80 | 3,39% | 395,00 |
| 15.08.2025 | 47,60 | 48,40 | 47,20 | 47,20 | 4,42% | 76,00 |
| 14.08.2025 | 44,20 | 45,20 | 44,20 | 45,20 | 6,10% | 80,00 |
| 13.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 12.08.2025 | 41,00 | 43,80 | 41,00 | 43,00 | 6,44% | 124,00 |
| 11.08.2025 | 39,20 | 40,40 | 39,20 | 40,40 | -0,98% | 155,00 |
| 08.08.2025 | 40,00 | 40,80 | 40,00 | 40,80 | 7,37% | 346,00 |
| 07.08.2025 | 35,80 | 38,00 | 35,80 | 38,00 | 6,74% | 269,00 |
| 06.08.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,89% | - |
| 05.08.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | - |
| 04.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 01.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | 70,00 |
| 31.07.2025 | 34,40 | 34,40 | 33,80 | 33,80 | 0,00% | 194,00 |
| 30.07.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 2,42% | - |