54,285€
0,09%
Echtzeit-Aktienkurs Softbank Group Corp.
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 54,29 | 54,29 | 54,29 | 54,29 | 0,09% | - |
| 20.12.2024 | 56,22 | 56,22 | 49,99 | 54,24 | -3,53% | 388,00 |
| 19.12.2024 | 57,37 | 57,37 | 55,27 | 56,22 | -2,00% | 426,00 |
| 18.12.2024 | 60,08 | 60,08 | 57,34 | 57,37 | -4,51% | 552,00 |
| 17.12.2024 | 59,30 | 61,56 | 59,30 | 60,08 | 1,32% | 2.342,00 |
| 16.12.2024 | 58,41 | 59,80 | 57,83 | 59,30 | 1,52% | 290,00 |
| 13.12.2024 | 58,63 | 58,91 | 57,94 | 58,41 | -0,38% | 115,00 |
| 12.12.2024 | 57,90 | 58,83 | 57,90 | 58,63 | 1,27% | 78,00 |
| 11.12.2024 | 57,66 | 58,58 | 57,28 | 57,90 | 0,41% | 105,00 |
| 10.12.2024 | 58,09 | 59,20 | 57,65 | 57,66 | -0,70% | - |
| 09.12.2024 | 57,56 | 58,51 | 57,56 | 58,07 | 0,88% | 340,00 |
| 06.12.2024 | 56,59 | 57,61 | 56,59 | 57,56 | 1,71% | 85,00 |
| 05.12.2024 | 57,35 | 58,06 | 56,59 | 56,59 | -1,32% | 130,00 |
| 04.12.2024 | 58,25 | 58,25 | 56,80 | 57,35 | -1,55% | 238,00 |
| 03.12.2024 | 56,85 | 58,34 | 56,85 | 58,25 | 2,04% | 72,00 |
| 02.12.2024 | 56,89 | 57,19 | 55,98 | 57,08 | 0,34% | 180,00 |
| 29.11.2024 | 56,85 | 57,11 | 55,99 | 56,89 | 0,07% | 103,00 |
| 28.11.2024 | 54,90 | 56,95 | 54,90 | 56,85 | 3,54% | 46,00 |
| 27.11.2024 | 54,77 | 56,57 | 54,20 | 54,90 | 0,25% | 403,00 |
| 26.11.2024 | 54,97 | 55,19 | 54,15 | 54,77 | -0,37% | 30,00 |
| 25.11.2024 | 53,71 | 55,15 | 53,71 | 54,97 | 2,35% | 92,00 |
| 22.11.2024 | 53,04 | 53,96 | 52,72 | 53,71 | 0,98% | 29,00 |
| 21.11.2024 | 52,81 | 53,27 | 51,75 | 53,19 | 0,72% | - |
| 20.11.2024 | 53,24 | 53,24 | 52,01 | 52,81 | -0,80% | 458,00 |
| 19.11.2024 | 53,52 | 53,81 | 52,58 | 53,24 | -0,53% | 580,00 |
| 18.11.2024 | 53,68 | 54,30 | 53,24 | 53,52 | -0,30% | 163,00 |
| 15.11.2024 | 54,64 | 54,80 | 53,31 | 53,68 | -1,75% | 218,00 |
| 14.11.2024 | 56,01 | 56,01 | 53,74 | 54,64 | -2,45% | 226,00 |
| 13.11.2024 | 58,39 | 58,39 | 54,91 | 56,01 | -4,07% | 547,00 |
| 12.11.2024 | 57,55 | 60,55 | 57,19 | 58,39 | 1,45% | 736,00 |
| 11.11.2024 | 56,54 | 58,31 | 56,54 | 57,55 | 1,79% | 90,00 |
| 08.11.2024 | 57,87 | 57,87 | 56,09 | 56,54 | -2,30% | - |
| 07.11.2024 | 57,10 | 58,18 | 54,57 | 57,87 | 1,36% | 30,00 |
| 06.11.2024 | 56,66 | 57,71 | 55,63 | 57,10 | 4,52% | 203,00 |
| 05.11.2024 | 54,66 | 54,68 | 53,55 | 54,63 | -0,05% | 363,00 |
| 04.11.2024 | 55,11 | 55,11 | 53,92 | 54,66 | -0,82% | - |
| 01.11.2024 | 54,93 | 55,21 | 54,04 | 55,11 | 0,32% | - |
| 31.10.2024 | 56,55 | 57,41 | 54,40 | 54,93 | -2,72% | - |
| 30.10.2024 | 56,35 | 58,10 | 56,17 | 56,47 | 0,20% | 236,00 |
| 29.10.2024 | 54,17 | 56,41 | 54,17 | 56,35 | 4,03% | 423,00 |
| 28.10.2024 | 53,36 | 55,45 | 53,36 | 54,17 | 1,52% | 4,00 |
| 25.10.2024 | 52,96 | 53,64 | 52,96 | 53,36 | 0,76% | 20,00 |
| 24.10.2024 | 53,74 | 53,74 | 52,93 | 52,96 | -1,46% | - |
| 23.10.2024 | 55,31 | 55,31 | 53,40 | 53,74 | -2,83% | - |
| 22.10.2024 | 55,83 | 55,83 | 54,54 | 55,31 | -0,93% | - |
| 21.10.2024 | 55,93 | 56,48 | 55,47 | 55,83 | -0,19% | 32,00 |
| 18.10.2024 | 56,90 | 56,90 | 55,64 | 55,93 | -1,70% | 40,00 |
| 17.10.2024 | 56,34 | 57,69 | 56,34 | 56,90 | 0,99% | - |
| 16.10.2024 | 56,08 | 56,49 | 55,68 | 56,34 | 1,91% | 28,00 |
| 15.10.2024 | 58,41 | 58,42 | 54,90 | 55,29 | -0,42% | 268,00 |
| 14.10.2024 | 55,39 | 56,81 | 54,94 | 55,52 | 0,23% | 5,00 |
| 11.10.2024 | 55,05 | 55,52 | 54,55 | 55,39 | -0,23% | - |
| 10.10.2024 | 53,97 | 55,99 | 53,97 | 55,52 | 2,88% | 135,00 |
| 09.10.2024 | 53,43 | 54,01 | 53,13 | 53,97 | 1,01% | 196,00 |
| 08.10.2024 | 52,61 | 53,81 | 52,57 | 53,43 | -0,15% | 10,00 |
| 07.10.2024 | 54,12 | 54,12 | 52,95 | 53,51 | -1,14% | 82,00 |
| 04.10.2024 | 53,66 | 54,18 | 52,90 | 54,12 | 0,86% | 37,00 |
| 03.10.2024 | 53,68 | 53,95 | 53,39 | 53,66 | -0,04% | - |
| 02.10.2024 | 53,57 | 53,90 | 52,80 | 53,68 | 1,35% | 150,00 |
| 01.10.2024 | 52,96 | 54,39 | 52,37 | 52,97 | 0,01% | 62,00 |
| 30.09.2024 | 53,33 | 53,50 | 52,77 | 52,96 | -0,68% | 330,00 |
| 27.09.2024 | 55,85 | 55,85 | 52,95 | 53,33 | -4,51% | 229,00 |
| 26.09.2024 | 55,13 | 56,20 | 54,75 | 55,85 | 3,26% | 9,00 |
| 25.09.2024 | 54,23 | 54,44 | 53,21 | 54,08 | -0,27% | - |
| 24.09.2024 | 54,59 | 54,59 | 53,62 | 54,23 | -0,66% | - |
| 23.09.2024 | 53,81 | 55,02 | 52,81 | 54,59 | 1,65% | 4,00 |
| 20.09.2024 | 53,54 | 54,36 | 53,54 | 53,70 | 0,30% | - |
| 19.09.2024 | 52,43 | 54,69 | 52,43 | 53,54 | 2,12% | 139,00 |
| 18.09.2024 | 52,29 | 52,70 | 51,83 | 52,43 | 0,28% | - |
| 17.09.2024 | 53,61 | 53,61 | 51,78 | 52,29 | -2,47% | 1.022,00 |
| 16.09.2024 | 54,62 | 55,62 | 53,35 | 53,61 | -1,84% | 252,00 |
| 13.09.2024 | 54,06 | 55,03 | 53,63 | 54,62 | 1,03% | 2,00 |
| 12.09.2024 | 53,90 | 54,15 | 53,14 | 54,06 | 2,58% | - |
| 11.09.2024 | 50,63 | 52,70 | 50,02 | 52,70 | 5,15% | 370,00 |
| 10.09.2024 | 49,44 | 50,23 | 49,10 | 50,12 | 1,39% | - |
| 09.09.2024 | 48,45 | 49,53 | 48,31 | 49,44 | 5,86% | 255,00 |
| 06.09.2024 | 49,59 | 49,59 | 46,55 | 46,70 | -5,83% | 115,00 |
| 05.09.2024 | 48,25 | 49,82 | 48,25 | 49,59 | 2,79% | - |
| 04.09.2024 | 49,88 | 49,88 | 48,04 | 48,25 | -3,28% | 110,00 |
| 03.09.2024 | 52,26 | 52,43 | 49,56 | 49,88 | -4,55% | 305,00 |
| 02.09.2024 | 52,46 | 52,63 | 52,07 | 52,26 | -0,38% | 25,00 |
| 30.08.2024 | 51,54 | 52,70 | 51,54 | 52,46 | 1,79% | - |
| 29.08.2024 | 50,87 | 52,74 | 50,69 | 51,54 | 1,33% | 75,00 |
| 28.08.2024 | 53,00 | 53,00 | 50,61 | 50,87 | -4,02% | 40,00 |
| 27.08.2024 | 51,93 | 53,13 | 51,93 | 53,00 | 2,06% | - |
| 26.08.2024 | 52,94 | 53,09 | 51,82 | 51,93 | -1,91% | 150,00 |
| 23.08.2024 | 51,89 | 53,11 | 51,89 | 52,94 | 2,67% | 270,00 |
| 22.08.2024 | 51,89 | 52,33 | 51,53 | 51,56 | -1,80% | - |
| 21.08.2024 | 52,83 | 52,91 | 51,97 | 52,51 | 1,19% | 58,00 |
| 20.08.2024 | 51,89 | 52,67 | 51,50 | 51,89 | 0,00% | 103,00 |
| 19.08.2024 | 51,45 | 51,92 | 51,07 | 51,89 | 0,86% | 500,00 |
| 16.08.2024 | 51,73 | 51,80 | 50,93 | 51,45 | -0,55% | 80,00 |
| 15.08.2024 | 49,53 | 52,04 | 49,53 | 51,73 | 4,44% | 4,00 |
| 14.08.2024 | 49,48 | 49,73 | 49,18 | 49,53 | 0,12% | - |
| 13.08.2024 | 47,68 | 49,67 | 47,63 | 49,48 | 3,88% | 98,00 |
| 12.08.2024 | 47,64 | 48,20 | 47,17 | 47,63 | -0,02% | 65,00 |
| 09.08.2024 | 47,19 | 48,12 | 46,90 | 47,64 | 0,94% | 20,00 |
| 08.08.2024 | 48,02 | 48,02 | 44,97 | 47,19 | -1,72% | 1.929,00 |
| 07.08.2024 | 47,76 | 50,01 | 46,50 | 48,02 | 6,00% | 596,00 |
| 06.08.2024 | 43,73 | 45,99 | 43,53 | 45,30 | 2,02% | 1.095,00 |