19,993€
-4,07%
Echtzeit-Aktienkurs Softbank Group Corp.
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 19,85 | 20,39 | 19,10 | 19,70 | -4,74% | 26.954,00 |
| 01.04.2026 | 20,59 | 21,00 | 20,20 | 20,68 | 0,76% | 5.598,00 |
| 31.03.2026 | 19,72 | 21,00 | 19,40 | 20,53 | 6,42% | 21.522,00 |
| 30.03.2026 | 19,98 | 20,29 | 19,29 | 19,29 | -3,56% | 25.868,00 |
| 27.03.2026 | 21,33 | 21,43 | 19,70 | 20,00 | -2,47% | 35.355,00 |
| 26.03.2026 | 20,79 | 21,30 | 20,50 | 20,51 | -5,51% | 23.408,00 |
| 25.03.2026 | 20,56 | 22,10 | 20,56 | 21,70 | 8,65% | 56.918,00 |
| 24.03.2026 | 19,30 | 19,97 | 18,93 | 19,97 | -0,21% | 8.539,00 |
| 23.03.2026 | 18,90 | 20,30 | 18,60 | 20,02 | 7,65% | 20.103,00 |
| 20.03.2026 | 19,40 | 19,58 | 18,00 | 18,59 | -4,16% | 17.456,00 |
| 19.03.2026 | 19,65 | 19,65 | 19,05 | 19,40 | -1,29% | 11.072,00 |
| 18.03.2026 | 20,71 | 20,71 | 19,65 | 19,65 | 1,30% | 16.018,00 |
| 17.03.2026 | 19,57 | 19,96 | 19,20 | 19,40 | -1,37% | 21.237,00 |
| 16.03.2026 | 19,98 | 20,24 | 19,60 | 19,67 | -0,64% | 5.637,00 |
| 13.03.2026 | 19,70 | 20,00 | 19,03 | 19,80 | 0,45% | 26.688,00 |
| 12.03.2026 | 20,45 | 20,64 | 19,45 | 19,71 | -6,15% | 18.432,00 |
| 11.03.2026 | 20,89 | 21,45 | 20,30 | 21,00 | 3,93% | 19.223,00 |
| 10.03.2026 | 20,00 | 20,89 | 19,90 | 20,21 | -5,07% | 26.720,00 |
| 09.03.2026 | 19,52 | 21,30 | 18,91 | 21,29 | 6,37% | 55.204,00 |
| 06.03.2026 | 21,18 | 21,63 | 19,89 | 20,01 | -2,39% | 28.756,00 |
| 05.03.2026 | 21,20 | 21,50 | 20,01 | 20,50 | -4,78% | 36.105,00 |
| 04.03.2026 | 20,49 | 21,74 | 20,32 | 21,53 | -1,24% | 25.829,00 |
| 03.03.2026 | 21,89 | 21,89 | 20,25 | 21,80 | -2,22% | 53.497,00 |
| 02.03.2026 | 22,00 | 22,30 | 21,62 | 22,30 | 1,32% | 23.128,00 |
| 27.02.2026 | 22,49 | 22,49 | 21,86 | 22,01 | -1,65% | 15.434,00 |
| 26.02.2026 | 22,61 | 23,00 | 22,01 | 22,38 | 0,54% | 23.122,00 |
| 25.02.2026 | 22,29 | 22,68 | 21,81 | 22,26 | -4,14% | 37.870,00 |
| 24.02.2026 | 22,67 | 23,50 | 22,26 | 23,22 | 1,60% | 30.641,00 |
| 23.02.2026 | 23,51 | 23,80 | 22,10 | 22,85 | -3,97% | 22.580,00 |
| 20.02.2026 | 23,89 | 24,06 | 23,42 | 23,80 | -2,00% | 47.992,00 |
| 19.02.2026 | 24,40 | 24,40 | 23,83 | 24,28 | 0,33% | 31.469,00 |
| 18.02.2026 | 23,95 | 24,90 | 23,67 | 24,20 | -1,43% | 35.732,00 |
| 17.02.2026 | 24,69 | 24,89 | 24,30 | 24,55 | -4,12% | 10.553,00 |
| 16.02.2026 | 25,57 | 25,99 | 25,57 | 25,61 | 3,58% | 7.111,00 |
| 13.02.2026 | 24,46 | 25,07 | 23,61 | 24,72 | -6,36% | 34.311,00 |
| 12.02.2026 | 27,49 | 28,20 | 24,71 | 26,40 | -2,58% | 97.431,00 |
| 11.02.2026 | 26,00 | 27,50 | 25,95 | 27,10 | 3,85% | 36.164,00 |
| 10.02.2026 | 25,31 | 26,60 | 25,21 | 26,10 | 7,39% | 79.239,00 |
| 09.02.2026 | 22,82 | 24,96 | 22,61 | 24,30 | 2,10% | 86.213,00 |
| 06.02.2026 | 21,39 | 23,80 | 21,39 | 23,80 | 6,27% | 13.215,00 |
| 05.02.2026 | 21,50 | 22,40 | 21,00 | 22,40 | -1,78% | 44.341,00 |
| 04.02.2026 | 23,00 | 23,55 | 21,80 | 22,80 | 2,24% | 20.376,00 |
| 03.02.2026 | 23,58 | 23,59 | 21,51 | 22,30 | -3,88% | 16.857,00 |
| 02.02.2026 | 22,56 | 23,65 | 22,11 | 23,20 | -1,09% | 19.986,00 |
| 30.01.2026 | 23,30 | 23,70 | 22,62 | 23,46 | -2,23% | 41.812,00 |
| 29.01.2026 | 23,01 | 23,99 | 22,08 | 23,99 | 5,66% | 47.402,00 |
| 28.01.2026 | 22,79 | 23,19 | 22,26 | 22,71 | 3,09% | 36.323,00 |
| 27.01.2026 | 22,24 | 22,70 | 21,73 | 22,03 | -1,01% | 31.389,00 |
| 26.01.2026 | 22,21 | 22,60 | 21,72 | 22,25 | -0,67% | 55.819,00 |
| 23.01.2026 | 23,00 | 23,09 | 22,36 | 22,40 | -4,88% | 57.452,00 |
| 22.01.2026 | 23,30 | 23,89 | 23,00 | 23,55 | 7,09% | 75.339,00 |
| 21.01.2026 | 21,13 | 22,40 | 20,81 | 21,99 | 7,27% | 57.809,00 |
| 20.01.2026 | 20,98 | 20,98 | 20,05 | 20,50 | -3,73% | 101.871,00 |
| 19.01.2026 | 21,78 | 21,88 | 21,16 | 21,30 | -2,76% | 38.232,00 |
| 16.01.2026 | 22,02 | 22,29 | 21,65 | 21,90 | 0,23% | 53.131,00 |
| 15.01.2026 | 22,09 | 22,60 | 21,71 | 21,85 | -4,33% | 55.324,00 |
| 14.01.2026 | 23,20 | 23,20 | 22,26 | 22,84 | -3,22% | 60.481,00 |
| 13.01.2026 | 24,30 | 24,48 | 23,21 | 23,60 | -3,93% | 48.090,00 |
| 12.01.2026 | 24,50 | 24,78 | 23,96 | 24,57 | 1,51% | 30.094,00 |
| 09.01.2026 | 23,45 | 24,80 | 23,20 | 24,20 | 1,02% | 43.398,00 |
| 08.01.2026 | 23,80 | 24,19 | 23,31 | 23,96 | -5,65% | 83.995,00 |
| 07.01.2026 | 25,22 | 25,57 | 25,16 | 25,39 | -1,76% | 23.571,00 |
| 06.01.2026 | 25,91 | 26,40 | 25,16 | 25,85 | 0,37% | 46.467,00 |
| 05.01.2026 | 25,01 | 26,18 | 25,01 | 25,75 | 4,27% | 42.180,00 |
| 02.01.2026 | 24,57 | 24,90 | 24,26 | 24,70 | 2,05% | 40.635,00 |
| 30.12.2025 | 24,10 | 24,60 | 24,10 | 24,20 | -2,81% | 51.696,00 |
| 29.12.2025 | 24,15 | 25,25 | 24,12 | 24,90 | 5,97% | 121.062,00 |
| 23.12.2025 | 24,18 | 24,18 | 23,21 | 23,50 | -1,22% | 32.272,00 |
| 22.12.2025 | 24,13 | 24,38 | 23,79 | 23,79 | -0,26% | 26.360,00 |
| 19.12.2025 | 23,25 | 23,87 | 23,25 | 23,85 | 5,30% | 89.484,00 |
| 18.12.2025 | 22,15 | 23,00 | 22,05 | 22,65 | 4,86% | 31.796,00 |
| 17.12.2025 | 22,95 | 23,38 | 21,60 | 21,60 | -4,93% | 37.632,00 |
| 16.12.2025 | 22,66 | 22,90 | 22,50 | 22,72 | 1,54% | 20.644,00 |
| 15.12.2025 | 23,21 | 23,21 | 22,25 | 22,38 | -4,79% | 53.648,00 |
| 12.12.2025 | 24,43 | 24,80 | 22,75 | 23,50 | -7,84% | 58.904,00 |
| 11.12.2025 | 23,75 | 25,50 | 23,50 | 25,50 | 0,49% | 52.564,00 |
| 10.12.2025 | 25,68 | 25,68 | 25,19 | 25,38 | -2,68% | 37.648,00 |
| 09.12.2025 | 25,96 | 26,09 | 25,73 | 26,08 | 2,25% | 14.776,00 |
| 08.12.2025 | 25,78 | 25,92 | 25,19 | 25,50 | -3,59% | 41.320,00 |
| 05.12.2025 | 26,61 | 27,37 | 25,63 | 26,45 | 4,26% | 89.780,00 |
| 04.12.2025 | 25,01 | 25,95 | 24,78 | 25,37 | 6,83% | 98.248,00 |
| 03.12.2025 | 22,93 | 23,75 | 22,50 | 23,75 | 6,13% | 43.996,00 |
| 02.12.2025 | 21,87 | 22,75 | 21,50 | 22,38 | -2,19% | 37.224,00 |
| 01.12.2025 | 23,00 | 23,25 | 22,57 | 22,88 | -0,78% | 33.852,00 |
| 28.11.2025 | 23,30 | 23,38 | 23,05 | 23,06 | -2,31% | 20.676,00 |
| 27.11.2025 | 23,19 | 23,90 | 22,99 | 23,60 | 2,89% | 45.472,00 |
| 26.11.2025 | 22,25 | 23,25 | 22,25 | 22,94 | 5,59% | 137.272,00 |
| 25.11.2025 | 21,75 | 21,77 | 20,68 | 21,72 | -11,34% | 175.852,00 |
| 24.11.2025 | 23,63 | 24,62 | 23,63 | 24,50 | 1,86% | 39.420,00 |
| 21.11.2025 | 23,42 | 24,25 | 22,75 | 24,05 | -3,15% | 126.116,00 |
| 20.11.2025 | 26,62 | 27,22 | 24,50 | 24,84 | -5,39% | 158.052,00 |
| 19.11.2025 | 25,88 | 26,95 | 25,88 | 26,25 | 1,45% | 32.452,00 |
| 18.11.2025 | 26,16 | 26,25 | 25,25 | 25,88 | -5,06% | 65.188,00 |
| 17.11.2025 | 28,25 | 28,80 | 27,01 | 27,26 | -1,07% | 57.820,00 |
| 14.11.2025 | 27,50 | 28,25 | 25,76 | 27,55 | 0,20% | 136.056,00 |
| 13.11.2025 | 29,57 | 29,57 | 27,27 | 27,50 | -10,59% | 136.392,00 |
| 12.11.2025 | 30,73 | 31,13 | 30,37 | 30,75 | -5,18% | 61.544,00 |
| 11.11.2025 | 31,91 | 34,90 | 31,52 | 32,43 | 3,36% | 119.876,00 |
| 10.11.2025 | 31,25 | 31,85 | 30,38 | 31,38 | 3,72% | 63.596,00 |
| 07.11.2025 | 30,67 | 30,67 | 28,83 | 30,25 | -4,86% | 230.976,00 |