52,000€
10,17%
Echtzeit-Aktienkurs Softbank Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 10,17% | - |
| 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 | -0,47% | - |
| 21.08.2025 | 42,50 | 42,80 | 42,10 | 42,80 | -0,93% | - |
| 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% | - |
| 29.07.2025 | 33,20 | 33,20 | 33,00 | 33,00 | -1,20% | 25,00 |
| 28.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -4,57% | - |
| 25.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 24.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 100,00 |
| 23.07.2025 | 34,00 | 34,60 | 34,00 | 34,60 | 7,45% | 25,00 |
| 22.07.2025 | 32,80 | 32,80 | 32,20 | 32,20 | 0,63% | 141,00 |
| 21.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 14,00 |
| 18.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 5,26% | - |
| 17.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 1,00 |
| 16.07.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | 130,00 |
| 15.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 14.07.2025 | 29,40 | 30,00 | 29,20 | 29,60 | -1,99% | 69,00 |
| 11.07.2025 | 31,40 | 31,40 | 30,20 | 30,20 | -4,43% | 23,00 |
| 10.07.2025 | 29,80 | 31,60 | 29,80 | 31,60 | 3,95% | 1.456,00 |
| 09.07.2025 | 30,20 | 30,40 | 30,20 | 30,40 | -1,94% | 124,00 |
| 08.07.2025 | 29,80 | 31,00 | 29,80 | 31,00 | 2,65% | 130,00 |
| 07.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -5,03% | - |
| 04.07.2025 | 31,00 | 31,80 | 31,00 | 31,80 | 3,92% | 25,00 |
| 03.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 02.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 01.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 30.06.2025 | 30,40 | 31,20 | 30,40 | 31,20 | 6,85% | 83,00 |
| 27.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 26.06.2025 | 28,40 | 29,40 | 28,40 | 29,40 | 8,89% | 89,00 |
| 25.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 24.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 5,38% | - |
| 23.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 20.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 19.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 18.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 17.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 16.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | 3,00 |
| 13.06.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 2,52% | - |
| 12.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 11.06.2025 | 23,80 | 24,80 | 23,80 | 24,60 | 4,24% | 71,00 |
| 10.06.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 2,61% | - |
| 09.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 06.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 05.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 04.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 5,00 |
| 03.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 02.06.2025 | 23,20 | 23,20 | 22,20 | 22,60 | -4,24% | 599,00 |
| 30.05.2025 | 23,60 | 23,80 | 23,60 | 23,60 | 0,00% | 134,00 |
| 29.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 25,00 |
| 28.05.2025 | 24,20 | 24,20 | 23,60 | 23,80 | -1,65% | 30,00 |
| 27.05.2025 | 23,40 | 24,20 | 23,20 | 24,20 | 5,22% | 250,00 |
| 26.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 23.05.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -1,75% | - |
| 22.05.2025 | 22,60 | 22,80 | 22,60 | 22,80 | -1,72% | 3,00 |
| 21.05.2025 | 22,80 | 23,20 | 22,80 | 23,20 | -2,52% | 100,00 |
| 20.05.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 3,48% | 32,00 |
| 19.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 16.05.2025 | 23,40 | 24,00 | 23,40 | 23,80 | -1,65% | 8,00 |
| 15.05.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 1,68% | 189,00 |
| 14.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | 37,00 |
| 13.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 12.05.2025 | 22,40 | 23,80 | 22,40 | 23,60 | 5,36% | 212,00 |
| 09.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 08.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 5,00 |
| 07.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 06.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 05.05.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 4,50% | 809,00 |
| 02.05.2025 | 23,00 | 23,00 | 22,00 | 22,20 | -0,89% | 125,00 |
| 30.04.2025 | 21,60 | 22,40 | 21,60 | 22,40 | 3,70% | 26,00 |
| 29.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 28.04.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | - |
| 25.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 24.04.2025 | 21,20 | 21,40 | 21,20 | 21,40 | -5,31% | 100,00 |