54,625€
-0,05%
Echtzeit-Aktienkurs Softbank Group Corp.
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 41,85 | 44,95 | 40,75 | 44,40 | -5,64% | 662,00 |
| 02.08.2024 | 50,61 | 50,61 | 45,98 | 47,06 | -7,02% | 150,00 |
| 01.08.2024 | 52,73 | 52,89 | 49,88 | 50,61 | -8,01% | 700,00 |
| 31.07.2024 | 54,48 | 56,85 | 54,48 | 55,01 | 0,98% | 235,00 |
| 30.07.2024 | 55,67 | 55,83 | 54,23 | 54,48 | -2,05% | 335,00 |
| 29.07.2024 | 55,68 | 56,72 | 55,35 | 55,62 | -0,11% | 129,00 |
| 26.07.2024 | 55,98 | 55,98 | 54,74 | 55,68 | -0,54% | - |
| 25.07.2024 | 58,83 | 58,83 | 54,20 | 55,98 | -4,85% | 222,00 |
| 24.07.2024 | 62,21 | 62,21 | 58,83 | 58,83 | -5,43% | 156,00 |
| 23.07.2024 | 62,03 | 62,43 | 61,04 | 62,21 | 0,28% | 50,00 |
| 22.07.2024 | 61,01 | 62,46 | 61,01 | 62,03 | 1,67% | 258,00 |
| 19.07.2024 | 61,13 | 61,62 | 60,65 | 61,01 | -0,20% | 100,00 |
| 18.07.2024 | 63,39 | 63,39 | 60,80 | 61,13 | -3,57% | 208,00 |
| 17.07.2024 | 66,51 | 66,51 | 62,55 | 63,39 | -4,69% | 175,00 |
| 16.07.2024 | 66,47 | 66,60 | 65,94 | 66,51 | 0,06% | 93,00 |
| 15.07.2024 | 67,04 | 67,36 | 66,47 | 66,47 | -0,84% | 25,00 |
| 12.07.2024 | 66,22 | 67,80 | 65,60 | 67,04 | 1,23% | 80,00 |
| 11.07.2024 | 68,48 | 68,80 | 65,81 | 66,22 | -3,30% | 64,00 |
| 10.07.2024 | 66,94 | 68,74 | 66,94 | 68,48 | 2,31% | 443,00 |
| 09.07.2024 | 65,05 | 67,78 | 65,05 | 66,94 | 2,91% | 182,00 |
| 08.07.2024 | 65,34 | 65,63 | 64,85 | 65,05 | -0,44% | 165,00 |
| 05.07.2024 | 63,84 | 65,51 | 63,84 | 65,34 | 2,34% | 257,00 |
| 04.07.2024 | 61,47 | 64,50 | 61,47 | 63,84 | 3,86% | 66,00 |
| 03.07.2024 | 61,16 | 61,99 | 61,15 | 61,47 | 0,50% | 344,00 |
| 02.07.2024 | 59,80 | 61,36 | 59,80 | 61,16 | 2,27% | 951,00 |
| 01.07.2024 | 60,71 | 60,71 | 59,69 | 59,80 | -0,70% | 4,00 |
| 28.06.2024 | 59,26 | 61,24 | 59,26 | 60,22 | 1,63% | 130,00 |
| 27.06.2024 | 58,93 | 59,39 | 58,79 | 59,26 | 0,55% | - |
| 26.06.2024 | 59,00 | 59,23 | 58,50 | 58,93 | -0,12% | - |
| 25.06.2024 | 57,46 | 59,20 | 57,46 | 59,00 | 2,68% | 50,00 |
| 24.06.2024 | 57,63 | 58,51 | 57,44 | 57,46 | -0,29% | 195,00 |
| 21.06.2024 | 59,44 | 59,44 | 57,53 | 57,63 | -3,04% | 53,00 |
| 20.06.2024 | 60,17 | 60,92 | 59,19 | 59,44 | -1,22% | 112,00 |
| 19.06.2024 | 61,43 | 61,43 | 59,91 | 60,17 | -2,05% | 334,00 |