47,755€
-2,95%
Echtzeit-Aktienkurs Softbank Group Corp.
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 48,89 | 48,89 | 46,51 | 47,00 | -4,48% | 9.075,00 |
| 27.03.2025 | 49,66 | 49,66 | 48,40 | 49,21 | -0,40% | 5.601,00 |
| 26.03.2025 | 51,27 | 51,83 | 49,40 | 49,41 | -2,99% | 5.042,00 |
| 25.03.2025 | 50,90 | 50,99 | 50,07 | 50,93 | 0,12% | 6.001,00 |
| 24.03.2025 | 49,88 | 51,54 | 49,88 | 50,87 | 3,87% | 13.089,00 |
| 21.03.2025 | 49,46 | 49,46 | 48,51 | 48,98 | -0,01% | 2.912,00 |
| 20.03.2025 | 47,81 | 48,98 | 47,77 | 48,98 | 1,04% | 7.095,00 |
| 19.03.2025 | 47,92 | 48,59 | 47,60 | 48,48 | 0,98% | 4.147,00 |
| 18.03.2025 | 49,20 | 49,26 | 47,53 | 48,01 | -4,32% | 6.668,00 |
| 17.03.2025 | 49,53 | 50,28 | 49,01 | 50,17 | 0,54% | 6.825,00 |
| 14.03.2025 | 48,51 | 50,00 | 48,39 | 49,90 | 4,11% | 11.538,00 |
| 13.03.2025 | 48,52 | 48,79 | 47,67 | 47,93 | -1,47% | 4.047,00 |
| 12.03.2025 | 48,39 | 49,00 | 47,79 | 48,65 | 1,96% | 7.964,00 |
| 11.03.2025 | 48,78 | 48,99 | 46,61 | 47,71 | -2,02% | 18.393,00 |
| 10.03.2025 | 50,14 | 50,72 | 48,01 | 48,70 | -4,52% | 12.923,00 |
| 07.03.2025 | 49,47 | 51,01 | 48,80 | 51,00 | 4,06% | 13.267,00 |
| 06.03.2025 | 50,72 | 51,13 | 49,01 | 49,01 | -2,76% | 15.515,00 |
| 05.03.2025 | 49,97 | 50,80 | 48,50 | 50,40 | 1,20% | 8.496,00 |
| 04.03.2025 | 50,12 | 50,62 | 48,51 | 49,80 | 0,40% | 17.892,00 |
| 03.03.2025 | 53,00 | 53,29 | 49,01 | 49,60 | -6,06% | 31.085,00 |
| 28.02.2025 | 52,85 | 54,00 | 52,20 | 52,80 | -2,58% | 15.039,00 |
| 27.02.2025 | 56,67 | 56,80 | 54,20 | 54,20 | -3,20% | 16.386,00 |
| 26.02.2025 | 55,88 | 56,87 | 55,32 | 55,99 | -0,46% | 15.482,00 |
| 25.02.2025 | 57,68 | 57,78 | 55,68 | 56,25 | -2,68% | 20.604,00 |
| 24.02.2025 | 58,38 | 58,99 | 57,01 | 57,80 | -0,57% | 9.328,00 |
| 21.02.2025 | 59,34 | 59,81 | 58,13 | 58,13 | -2,29% | 8.100,00 |
| 20.02.2025 | 60,07 | 60,25 | 58,70 | 59,49 | -1,96% | 13.991,00 |
| 19.02.2025 | 60,59 | 61,13 | 59,62 | 60,68 | -0,52% | 5.751,00 |
| 18.02.2025 | 61,64 | 62,48 | 60,00 | 61,00 | -0,18% | 8.129,00 |
| 17.02.2025 | 60,20 | 61,48 | 60,20 | 61,11 | 2,19% | 9.933,00 |
| 14.02.2025 | 60,06 | 60,54 | 58,60 | 59,80 | -0,33% | 10.596,00 |
| 13.02.2025 | 59,01 | 60,70 | 58,53 | 60,00 | 1,64% | 13.130,00 |
| 12.02.2025 | 61,70 | 61,70 | 59,03 | 59,03 | -1,47% | 15.662,00 |
| 11.02.2025 | 61,00 | 61,26 | 59,61 | 59,91 | -1,24% | 8.601,00 |
| 10.02.2025 | 60,61 | 61,16 | 59,51 | 60,66 | 0,10% | 8.676,00 |
| 07.02.2025 | 61,67 | 62,58 | 60,11 | 60,60 | -0,98% | 9.100,00 |
| 06.02.2025 | 61,86 | 62,48 | 60,80 | 61,20 | -1,29% | 14.560,00 |
| 05.02.2025 | 60,50 | 63,60 | 60,41 | 62,00 | 1,03% | 7.156,00 |
| 04.02.2025 | 59,24 | 61,50 | 59,22 | 61,37 | 2,80% | 7.021,00 |
| 03.02.2025 | 59,78 | 60,40 | 58,62 | 59,70 | -0,33% | 11.413,00 |
| 31.01.2025 | 59,15 | 60,99 | 58,42 | 59,90 | 1,49% | 10.016,00 |
| 30.01.2025 | 58,17 | 60,40 | 57,80 | 59,02 | 2,31% | 24.939,00 |
| 29.01.2025 | 58,20 | 58,58 | 57,26 | 57,69 | -0,53% | 13.414,00 |
| 28.01.2025 | 56,55 | 58,50 | 56,12 | 58,00 | 0,00% | 26.798,00 |
| 27.01.2025 | 59,59 | 59,79 | 57,01 | 58,00 | -8,66% | 70.246,00 |
| 24.01.2025 | 65,29 | 65,98 | 63,50 | 63,50 | -1,04% | 62.737,00 |
| 23.01.2025 | 66,39 | 66,98 | 63,91 | 64,17 | -2,18% | 154.306,00 |
| 22.01.2025 | 63,48 | 68,48 | 63,21 | 65,60 | 10,62% | 609.817,00 |
| 21.01.2025 | 57,07 | 59,89 | 56,72 | 59,30 | 4,40% | 8.243,00 |
| 20.01.2025 | 57,74 | 57,99 | 56,80 | 56,80 | -1,23% | 2.244,00 |
| 17.01.2025 | 57,16 | 57,95 | 56,51 | 57,51 | -0,28% | 3.895,00 |
| 16.01.2025 | 57,21 | 57,79 | 57,15 | 57,67 | 0,52% | 4.301,00 |
| 15.01.2025 | 55,97 | 57,39 | 55,43 | 57,37 | 3,37% | 4.292,00 |
| 14.01.2025 | 55,51 | 56,23 | 55,42 | 55,50 | -0,80% | 3.752,00 |
| 13.01.2025 | 56,98 | 56,98 | 55,82 | 55,95 | -0,80% | 4.508,00 |
| 10.01.2025 | 56,93 | 57,16 | 56,10 | 56,40 | -0,88% | 2.403,00 |
| 09.01.2025 | 57,39 | 57,39 | 56,80 | 56,90 | -0,19% | 2.555,00 |
| 08.01.2025 | 57,15 | 57,49 | 56,90 | 57,01 | 0,25% | 1.517,00 |
| 07.01.2025 | 56,59 | 57,27 | 56,53 | 56,87 | -1,16% | 2.191,00 |
| 06.01.2025 | 57,03 | 58,00 | 56,40 | 57,54 | -0,10% | 7.117,00 |
| 03.01.2025 | 56,01 | 57,60 | 55,68 | 57,60 | 2,13% | 2.831,00 |
| 02.01.2025 | 56,26 | 56,59 | 55,67 | 56,40 | 0,62% | 13.955,00 |
| 30.12.2024 | 56,06 | 56,99 | 56,01 | 56,05 | -0,25% | 7.527,00 |
| 27.12.2024 | 56,58 | 56,69 | 55,63 | 56,19 | 2,67% | 10.850,00 |
| 23.12.2024 | 54,52 | 55,60 | 54,00 | 54,73 | 0,59% | 98.418,00 |
| 20.12.2024 | 54,53 | 54,97 | 53,02 | 54,41 | -4,17% | 10.365,00 |
| 19.12.2024 | 55,82 | 56,97 | 55,02 | 56,78 | -0,56% | 21.742,00 |
| 18.12.2024 | 58,49 | 59,50 | 57,10 | 57,10 | -4,85% | 8.738,00 |
| 17.12.2024 | 60,51 | 61,79 | 59,70 | 60,01 | 0,77% | 43.293,00 |
| 16.12.2024 | 58,06 | 59,70 | 57,83 | 59,55 | 1,10% | 17.382,00 |
| 13.12.2024 | 58,18 | 58,90 | 57,98 | 58,90 | 0,55% | 9.375,00 |
| 12.12.2024 | 58,21 | 58,99 | 58,15 | 58,58 | 1,00% | 1.537,00 |
| 11.12.2024 | 57,36 | 58,60 | 56,99 | 58,00 | 0,68% | 5.138,00 |
| 10.12.2024 | 58,29 | 58,36 | 57,61 | 57,61 | -1,18% | 511,00 |
| 09.12.2024 | 58,10 | 58,39 | 57,58 | 58,30 | 1,25% | 3.019,00 |
| 06.12.2024 | 56,53 | 57,58 | 56,42 | 57,58 | 1,28% | 2.187,00 |
| 05.12.2024 | 57,79 | 58,15 | 56,85 | 56,85 | -0,59% | 2.969,00 |
| 04.12.2024 | 57,27 | 57,56 | 56,72 | 57,19 | -1,82% | 2.007,00 |
| 03.12.2024 | 57,66 | 58,25 | 57,66 | 58,25 | 1,91% | 4.397,00 |
| 02.12.2024 | 56,03 | 57,16 | 56,03 | 57,16 | 0,67% | 3.709,00 |
| 29.11.2024 | 56,49 | 57,04 | 56,09 | 56,78 | -0,21% | 2.632,00 |
| 28.11.2024 | 56,69 | 57,04 | 56,33 | 56,90 | 3,08% | 1.452,00 |
| 27.11.2024 | 55,95 | 56,49 | 54,10 | 55,20 | 0,69% | 8.792,00 |
| 26.11.2024 | 54,90 | 54,99 | 54,02 | 54,82 | 0,02% | 2.548,00 |
| 25.11.2024 | 55,01 | 55,08 | 54,43 | 54,81 | 1,50% | 2.135,00 |
| 22.11.2024 | 53,22 | 54,00 | 52,35 | 54,00 | 1,43% | 6.582,00 |
| 21.11.2024 | 52,13 | 53,41 | 51,92 | 53,24 | 0,59% | 4.555,00 |
| 20.11.2024 | 52,21 | 52,93 | 51,80 | 52,93 | -0,88% | 4.435,00 |
| 19.11.2024 | 53,21 | 54,20 | 52,51 | 53,40 | 0,09% | 5.032,00 |
| 18.11.2024 | 53,89 | 54,00 | 53,21 | 53,35 | -1,20% | 2.448,00 |
| 15.11.2024 | 54,01 | 54,77 | 53,21 | 54,00 | -0,64% | 3.495,00 |
| 14.11.2024 | 53,97 | 54,80 | 53,96 | 54,35 | -2,27% | 3.856,00 |
| 13.11.2024 | 55,50 | 57,00 | 54,20 | 55,61 | -5,07% | 8.826,00 |
| 12.11.2024 | 59,51 | 60,80 | 58,00 | 58,58 | 2,57% | 20.656,00 |
| 11.11.2024 | 57,41 | 58,45 | 57,01 | 57,11 | 0,55% | 3.004,00 |
| 08.11.2024 | 56,65 | 57,00 | 55,31 | 56,80 | -1,73% | 1.623,00 |
| 07.11.2024 | 55,95 | 58,40 | 55,15 | 57,80 | 1,40% | 2.094,00 |
| 06.11.2024 | 56,80 | 57,59 | 55,81 | 57,00 | 4,01% | 8.767,00 |
| 05.11.2024 | 54,17 | 54,80 | 53,68 | 54,80 | 0,62% | 1.482,00 |
| 04.11.2024 | 55,17 | 55,17 | 54,00 | 54,46 | -0,98% | 3.382,00 |