44,443€
-1,36%
Echtzeit-Aktienkurs Softbank Group Corp.
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 45,06 | 45,06 | 44,11 | 44,53 | -1,17% | 542,00 |
| 24.04.2025 | 43,30 | 45,14 | 42,92 | 45,06 | 4,05% | 59,00 |
| 23.04.2025 | 42,10 | 43,52 | 41,96 | 43,31 | 2,86% | 870,00 |
| 22.04.2025 | 42,53 | 42,53 | 40,97 | 42,10 | -1,01% | 778,00 |
| 17.04.2025 | 41,24 | 42,70 | 41,24 | 42,53 | 3,13% | 36,00 |
| 16.04.2025 | 43,04 | 43,04 | 40,75 | 41,24 | -4,18% | 1.264,00 |
| 15.04.2025 | 42,66 | 43,43 | 42,47 | 43,04 | 0,90% | 988,00 |
| 14.04.2025 | 41,62 | 43,18 | 41,38 | 42,66 | 3,10% | 1.490,00 |
| 11.04.2025 | 39,44 | 41,81 | 39,44 | 41,38 | 5,19% | 518,00 |
| 10.04.2025 | 41,73 | 42,35 | 37,61 | 39,34 | -10,80% | 2.350,00 |
| 09.04.2025 | 38,86 | 44,94 | 37,26 | 44,10 | 13,71% | 210,00 |
| 08.04.2025 | 40,25 | 42,84 | 38,18 | 38,78 | 0,86% | 2.335,00 |
| 07.04.2025 | 37,17 | 39,89 | 34,50 | 38,45 | 0,75% | 2.998,00 |
| 04.04.2025 | 42,32 | 42,32 | 37,01 | 38,17 | -9,91% | 4.311,00 |
| 03.04.2025 | 46,22 | 46,22 | 42,12 | 42,36 | -8,44% | 857,00 |
| 02.04.2025 | 46,60 | 46,71 | 45,45 | 46,27 | -0,83% | 562,00 |
| 01.04.2025 | 46,40 | 48,27 | 45,86 | 46,65 | -0,03% | 1.328,00 |
| 31.03.2025 | 47,20 | 47,20 | 45,81 | 46,67 | -1,24% | 637,00 |
| 28.03.2025 | 48,55 | 50,20 | 46,39 | 47,25 | -3,42% | 160,00 |
| 27.03.2025 | 49,55 | 49,66 | 48,73 | 48,93 | -1,36% | 70,00 |
| 26.03.2025 | 50,97 | 51,73 | 49,37 | 49,60 | -2,78% | 11,00 |
| 25.03.2025 | 51,09 | 51,13 | 50,26 | 51,02 | -0,25% | 1.500,00 |
| 24.03.2025 | 48,96 | 51,47 | 48,96 | 51,15 | 4,36% | 484,00 |
| 21.03.2025 | 48,27 | 49,53 | 48,27 | 49,02 | 1,44% | 201,00 |
| 20.03.2025 | 48,03 | 48,87 | 48,03 | 48,32 | 0,49% | 463,00 |
| 19.03.2025 | 48,16 | 48,26 | 47,66 | 48,09 | -0,25% | 19,00 |
| 18.03.2025 | 49,75 | 49,75 | 47,92 | 48,21 | -3,20% | 403,00 |
| 17.03.2025 | 49,53 | 50,10 | 49,09 | 49,80 | 0,51% | 72,00 |
| 14.03.2025 | 48,11 | 49,90 | 48,11 | 49,54 | 2,99% | 485,00 |
| 13.03.2025 | 48,72 | 48,72 | 47,68 | 48,11 | -1,20% | 206,00 |
| 12.03.2025 | 47,92 | 49,13 | 47,92 | 48,69 | 1,60% | 184,00 |
| 11.03.2025 | 48,37 | 49,01 | 46,79 | 47,92 | -0,94% | 320,00 |
| 10.03.2025 | 50,69 | 50,83 | 47,90 | 48,38 | -4,56% | 544,00 |
| 07.03.2025 | 49,17 | 51,22 | 48,97 | 50,69 | 3,08% | 1.110,00 |
| 06.03.2025 | 50,21 | 51,06 | 49,10 | 49,17 | -2,06% | 1.611,00 |
| 05.03.2025 | 49,86 | 50,89 | 49,05 | 50,21 | 0,69% | 225,00 |
| 04.03.2025 | 50,04 | 50,74 | 48,68 | 49,86 | -0,55% | 215,00 |
| 03.03.2025 | 53,38 | 53,46 | 49,40 | 50,14 | -6,08% | 735,00 |
| 28.02.2025 | 54,41 | 54,41 | 52,47 | 53,38 | -1,89% | 1.451,00 |
| 27.02.2025 | 55,82 | 56,68 | 54,38 | 54,41 | -2,57% | 292,00 |
| 26.02.2025 | 55,62 | 56,48 | 55,48 | 55,85 | -0,99% | 132,00 |
| 25.02.2025 | 57,49 | 57,50 | 55,61 | 56,41 | -1,88% | 191,00 |
| 24.02.2025 | 58,35 | 59,64 | 57,06 | 57,49 | -1,48% | 336,00 |
| 21.02.2025 | 59,33 | 59,92 | 58,35 | 58,35 | -1,64% | 367,00 |
| 20.02.2025 | 60,35 | 60,66 | 58,88 | 59,32 | -1,70% | 171,00 |
| 19.02.2025 | 61,16 | 61,16 | 59,95 | 60,35 | -1,33% | 521,00 |
| 18.02.2025 | 61,40 | 62,44 | 60,59 | 61,16 | -0,38% | 1.701,00 |
| 17.02.2025 | 59,69 | 61,75 | 59,69 | 61,40 | 2,85% | 1.210,00 |
| 14.02.2025 | 60,51 | 60,87 | 58,78 | 59,70 | -1,34% | 289,00 |
| 13.02.2025 | 59,50 | 61,04 | 58,77 | 60,51 | 1,53% | 671,00 |
| 12.02.2025 | 59,86 | 62,82 | 58,90 | 59,60 | -0,44% | 665,00 |
| 11.02.2025 | 60,81 | 61,24 | 59,78 | 59,86 | -1,57% | 802,00 |
| 10.02.2025 | 60,63 | 60,85 | 60,07 | 60,82 | 0,31% | 610,00 |
| 07.02.2025 | 61,18 | 62,04 | 60,30 | 60,63 | -0,92% | 384,00 |
| 06.02.2025 | 62,10 | 62,10 | 60,99 | 61,19 | -2,11% | 314,00 |
| 05.02.2025 | 61,10 | 63,10 | 60,49 | 62,51 | 2,10% | 1.015,00 |
| 04.02.2025 | 59,63 | 61,30 | 59,07 | 61,22 | 2,67% | 1.862,00 |
| 03.02.2025 | 59,22 | 60,34 | 58,69 | 59,63 | 0,44% | 2.120,00 |
| 31.01.2025 | 58,86 | 61,09 | 58,18 | 59,37 | 1,00% | 619,00 |
| 30.01.2025 | 57,76 | 60,27 | 57,54 | 58,79 | 1,87% | 1.993,00 |
| 29.01.2025 | 58,09 | 58,49 | 57,32 | 57,71 | -0,56% | 1.673,00 |
| 28.01.2025 | 56,56 | 58,59 | 56,27 | 58,03 | 0,48% | 2.441,00 |
| 27.01.2025 | 64,06 | 64,06 | 57,21 | 57,75 | -9,75% | 3.783,00 |
| 24.01.2025 | 64,52 | 65,78 | 63,64 | 63,99 | -0,72% | 1.563,00 |
| 23.01.2025 | 66,22 | 66,96 | 63,91 | 64,46 | -1,60% | 4.533,00 |
| 22.01.2025 | 58,99 | 68,50 | 58,94 | 65,51 | 11,15% | 15.585,00 |
| 21.01.2025 | 57,07 | 60,00 | 56,95 | 58,94 | 3,37% | 862,00 |
| 20.01.2025 | 57,61 | 58,91 | 56,76 | 57,02 | -0,94% | 300,00 |
| 17.01.2025 | 57,39 | 57,64 | 56,13 | 57,56 | 0,39% | 2,00 |
| 16.01.2025 | 57,39 | 57,70 | 56,22 | 57,33 | 0,00% | 520,00 |
| 15.01.2025 | 55,79 | 57,43 | 55,28 | 57,33 | 2,85% | 94,00 |
| 14.01.2025 | 56,32 | 56,32 | 55,26 | 55,74 | -2,04% | 254,00 |
| 13.01.2025 | 56,40 | 57,30 | 56,40 | 56,90 | 0,69% | - |
| 10.01.2025 | 56,90 | 57,69 | 56,36 | 56,51 | -0,93% | - |
| 09.01.2025 | 57,13 | 58,16 | 56,66 | 57,04 | -0,05% | 37,00 |
| 08.01.2025 | 56,33 | 58,14 | 56,33 | 57,07 | 1,41% | 260,00 |
| 07.01.2025 | 57,62 | 57,62 | 56,23 | 56,28 | -2,23% | 162,00 |
| 06.01.2025 | 57,75 | 57,75 | 56,51 | 57,56 | -0,23% | 328,00 |
| 03.01.2025 | 56,12 | 57,71 | 55,75 | 57,69 | 2,90% | - |
| 02.01.2025 | 55,99 | 56,87 | 55,49 | 56,07 | 0,07% | 751,00 |
| 30.12.2024 | 55,97 | 56,64 | 55,64 | 56,03 | 0,34% | 35,00 |
| 27.12.2024 | 54,78 | 56,61 | 54,78 | 55,84 | 1,94% | 738,00 |
| 23.12.2024 | 54,29 | 55,11 | 54,11 | 54,78 | 1,00% | 60,00 |
| 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 |