58,350€
-1,64%
Echtzeit-Aktienkurs Softbank Group Corp.
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |