62,175€
1,70%
Echtzeit-Aktienkurs Softbank Group Corp.
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 61,27 | 62,25 | 60,88 | 62,17 | 1,69% | 407,00 |
| 16.07.2025 | 60,40 | 61,14 | 0,00 | 61,14 | 1,16% | 2.018,00 |
| 15.07.2025 | 59,70 | 60,90 | 59,70 | 60,44 | 1,23% | 198,00 |
| 14.07.2025 | 61,48 | 61,48 | 59,22 | 59,70 | -2,90% | 553,00 |
| 11.07.2025 | 62,58 | 62,58 | 60,91 | 61,48 | -1,76% | 2.940,00 |
| 10.07.2025 | 61,90 | 62,62 | 61,85 | 62,58 | 1,11% | 290,00 |
| 09.07.2025 | 61,71 | 62,10 | 60,97 | 61,89 | 0,37% | 300,00 |
| 08.07.2025 | 60,37 | 61,67 | 60,11 | 61,66 | 0,90% | 756,00 |
| 07.07.2025 | 62,30 | 62,42 | 61,11 | 61,11 | -2,04% | 1.353,00 |
| 04.07.2025 | 63,34 | 63,38 | 61,81 | 62,39 | -1,86% | 705,00 |
| 03.07.2025 | 62,72 | 63,68 | 62,14 | 63,57 | 1,16% | 500,00 |
| 02.07.2025 | 61,93 | 63,47 | 61,39 | 62,84 | 1,02% | 2.148,00 |
| 01.07.2025 | 61,66 | 64,38 | 61,66 | 62,20 | 0,88% | - |
| 30.06.2025 | 60,06 | 62,80 | 60,06 | 61,66 | 2,33% | - |
| 27.06.2025 | 58,72 | 60,62 | 58,72 | 60,25 | 2,61% | - |
| 26.06.2025 | 55,30 | 58,82 | 55,30 | 58,72 | 6,19% | - |
| 25.06.2025 | 56,57 | 56,57 | 54,78 | 55,30 | -2,10% | - |
| 24.06.2025 | 56,09 | 56,48 | 55,71 | 56,48 | 6,24% | 543,00 |
| 23.06.2025 | 52,89 | 53,44 | 52,48 | 53,17 | 0,46% | 40,00 |
| 20.06.2025 | 51,00 | 54,26 | 51,00 | 52,92 | 2,95% | 3.467,00 |
| 19.06.2025 | 51,90 | 52,70 | 51,41 | 51,41 | -0,95% | 315,00 |
| 18.06.2025 | 51,88 | 52,16 | 51,59 | 51,90 | -0,14% | 500,00 |
| 17.06.2025 | 51,55 | 52,57 | 51,54 | 51,98 | 0,84% | 1.020,00 |
| 16.06.2025 | 49,53 | 51,70 | 49,53 | 51,54 | 4,05% | 266,00 |
| 13.06.2025 | 48,34 | 50,44 | 48,34 | 49,53 | 2,29% | 1.394,00 |
| 12.06.2025 | 48,33 | 48,67 | 48,03 | 48,43 | -0,30% | 29,00 |
| 11.06.2025 | 48,00 | 49,20 | 48,00 | 48,57 | 1,35% | 58,00 |
| 10.06.2025 | 48,03 | 48,10 | 47,59 | 47,92 | 1,22% | - |
| 09.06.2025 | 45,36 | 47,45 | 45,36 | 47,35 | 4,28% | 611,00 |
| 06.06.2025 | 44,90 | 45,56 | 44,53 | 45,40 | 0,89% | 101,00 |
| 05.06.2025 | 45,48 | 45,55 | 44,98 | 45,00 | -1,06% | - |
| 04.06.2025 | 45,92 | 45,92 | 45,33 | 45,48 | -0,95% | 352,00 |
| 03.06.2025 | 45,77 | 46,10 | 45,00 | 45,92 | 0,34% | 1.326,00 |
| 02.06.2025 | 46,01 | 46,01 | 44,89 | 45,77 | -0,26% | 2.468,00 |
| 30.05.2025 | 46,50 | 47,08 | 45,46 | 45,88 | -1,87% | 104,00 |
| 29.05.2025 | 48,24 | 48,49 | 46,65 | 46,76 | -2,90% | 640,00 |
| 28.05.2025 | 48,50 | 48,50 | 47,55 | 48,15 | -0,72% | 165,00 |
| 27.05.2025 | 46,99 | 48,52 | 46,99 | 48,50 | 3,22% | 830,00 |
| 26.05.2025 | 45,41 | 47,27 | 45,41 | 46,99 | 3,47% | 600,00 |
| 23.05.2025 | 46,18 | 46,18 | 44,72 | 45,41 | -1,69% | 290,00 |
| 22.05.2025 | 45,78 | 46,22 | 45,40 | 46,19 | -0,04% | - |
| 21.05.2025 | 46,64 | 47,17 | 46,16 | 46,21 | -0,92% | 1.065,00 |
| 20.05.2025 | 46,61 | 47,24 | 46,36 | 46,64 | 0,08% | 652,00 |
| 19.05.2025 | 48,03 | 48,03 | 45,99 | 46,61 | -2,96% | 370,00 |
| 16.05.2025 | 48,41 | 48,41 | 47,40 | 48,03 | -0,78% | 311,00 |
| 15.05.2025 | 48,51 | 48,71 | 47,65 | 48,41 | -0,62% | 226,00 |
| 14.05.2025 | 48,31 | 48,75 | 47,87 | 48,71 | 0,42% | 1.232,00 |
| 13.05.2025 | 48,11 | 48,79 | 46,18 | 48,51 | 0,43% | 832,00 |
| 12.05.2025 | 45,02 | 48,60 | 45,02 | 48,30 | 6,86% | 1.253,00 |
| 09.05.2025 | 45,35 | 45,78 | 44,99 | 45,20 | -0,23% | 50,00 |
| 08.05.2025 | 45,81 | 46,09 | 44,38 | 45,31 | -1,48% | 350,00 |
| 07.05.2025 | 45,71 | 46,06 | 45,27 | 45,99 | 0,20% | 250,00 |
| 06.05.2025 | 46,62 | 46,62 | 45,54 | 45,90 | -1,94% | 3,00 |
| 05.05.2025 | 46,57 | 46,81 | 45,14 | 46,81 | 1,39% | 217,00 |
| 02.05.2025 | 44,97 | 46,17 | 44,86 | 46,16 | 3,57% | 1.319,00 |
| 30.04.2025 | 44,64 | 44,64 | 43,28 | 44,57 | 0,21% | 642,00 |
| 29.04.2025 | 44,15 | 44,53 | 43,89 | 44,48 | 0,79% | 500,00 |
| 28.04.2025 | 45,06 | 45,06 | 43,04 | 44,13 | -0,91% | 951,00 |
| 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 |