22,478€
-1,63%
Echtzeit-Aktienkurs Softbank Group Corp.
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -73,51% | 121.062,00 |
| 23.12.2025 | 96,70 | 96,71 | 92,85 | 93,99 | -1,22% | 8.068,00 |
| 22.12.2025 | 96,51 | 97,50 | 95,14 | 95,15 | -0,26% | 6.590,00 |
| 19.12.2025 | 93,00 | 95,49 | 93,00 | 95,40 | 5,30% | 22.371,00 |
| 18.12.2025 | 88,61 | 91,98 | 88,19 | 90,60 | 4,86% | 7.949,00 |
| 17.12.2025 | 91,78 | 93,50 | 86,40 | 86,40 | -4,93% | 9.408,00 |
| 16.12.2025 | 90,63 | 91,60 | 90,01 | 90,88 | 1,54% | 5.161,00 |
| 15.12.2025 | 92,84 | 92,84 | 89,00 | 89,50 | -4,79% | 13.412,00 |
| 12.12.2025 | 97,72 | 99,18 | 91,00 | 94,00 | -7,84% | 14.726,00 |
| 11.12.2025 | 94,99 | 102,00 | 94,01 | 102,00 | 0,49% | 13.141,00 |
| 10.12.2025 | 102,72 | 102,72 | 100,74 | 101,50 | -2,68% | 9.412,00 |
| 09.12.2025 | 103,82 | 104,34 | 102,92 | 104,30 | 2,25% | 3.694,00 |
| 08.12.2025 | 103,10 | 103,68 | 100,74 | 102,00 | -3,59% | 10.330,00 |
| 05.12.2025 | 106,42 | 109,46 | 102,52 | 105,80 | 4,26% | 22.445,00 |
| 04.12.2025 | 100,04 | 103,78 | 99,11 | 101,48 | 6,83% | 24.562,00 |
| 03.12.2025 | 91,73 | 94,99 | 90,01 | 94,99 | 6,13% | 10.999,00 |
| 02.12.2025 | 87,49 | 91,00 | 86,01 | 89,50 | -2,19% | 9.306,00 |
| 01.12.2025 | 92,01 | 92,99 | 90,26 | 91,50 | -0,78% | 8.463,00 |
| 28.11.2025 | 93,21 | 93,50 | 92,21 | 92,22 | -2,31% | 5.169,00 |
| 27.11.2025 | 92,75 | 95,59 | 91,95 | 94,40 | 2,89% | 11.368,00 |
| 26.11.2025 | 89,00 | 93,00 | 89,00 | 91,75 | 5,59% | 34.318,00 |
| 25.11.2025 | 86,98 | 87,09 | 82,70 | 86,89 | -11,34% | 43.963,00 |
| 24.11.2025 | 94,51 | 98,49 | 94,51 | 98,00 | 1,86% | 9.855,00 |
| 21.11.2025 | 93,69 | 96,99 | 91,01 | 96,21 | -3,15% | 31.529,00 |
| 20.11.2025 | 106,46 | 108,88 | 98,01 | 99,34 | -5,39% | 39.513,00 |
| 19.11.2025 | 103,50 | 107,78 | 103,50 | 105,00 | 1,45% | 8.113,00 |
| 18.11.2025 | 104,62 | 104,98 | 101,00 | 103,50 | -5,06% | 16.297,00 |
| 17.11.2025 | 113,00 | 115,18 | 108,02 | 109,02 | -1,07% | 14.455,00 |
| 14.11.2025 | 109,98 | 112,98 | 103,04 | 110,20 | 0,20% | 34.014,00 |
| 13.11.2025 | 118,26 | 118,26 | 109,06 | 109,98 | -10,59% | 34.098,00 |
| 12.11.2025 | 122,90 | 124,50 | 121,48 | 123,00 | -5,18% | 15.386,00 |
| 11.11.2025 | 127,64 | 139,60 | 126,06 | 129,72 | 3,36% | 29.969,00 |
| 10.11.2025 | 125,00 | 127,38 | 121,50 | 125,50 | 3,72% | 15.899,00 |
| 07.11.2025 | 122,66 | 122,66 | 115,30 | 121,00 | -4,86% | 57.744,00 |
| 06.11.2025 | 131,80 | 132,48 | 125,02 | 127,18 | -6,49% | 26.119,00 |
| 05.11.2025 | 128,50 | 137,98 | 126,02 | 136,00 | -3,29% | 36.029,00 |
| 04.11.2025 | 142,22 | 143,28 | 139,62 | 140,62 | -8,10% | 16.851,00 |
| 03.11.2025 | 153,48 | 155,00 | 151,02 | 153,02 | 0,64% | 12.879,00 |
| 31.10.2025 | 151,42 | 155,00 | 149,82 | 152,04 | 3,01% | 6.950,00 |
| 30.10.2025 | 149,20 | 150,96 | 146,12 | 147,60 | -3,68% | 14.771,00 |
| 29.10.2025 | 154,00 | 156,48 | 151,00 | 153,24 | 0,49% | 13.224,00 |
| 28.10.2025 | 148,60 | 152,50 | 147,20 | 152,50 | 5,90% | 38.456,00 |
| 27.10.2025 | 143,48 | 144,48 | 141,94 | 144,00 | 6,27% | 16.756,00 |
| 24.10.2025 | 134,68 | 137,50 | 133,30 | 135,50 | 4,63% | 12.650,00 |
| 23.10.2025 | 128,50 | 130,56 | 126,22 | 129,50 | -1,31% | 18.669,00 |
| 22.10.2025 | 133,78 | 136,20 | 126,80 | 131,22 | -6,82% | 30.768,00 |
| 21.10.2025 | 142,80 | 143,80 | 138,38 | 140,82 | -2,03% | 14.439,00 |
| 20.10.2025 | 138,50 | 145,70 | 138,50 | 143,74 | 7,27% | 13.558,00 |
| 17.10.2025 | 132,00 | 134,90 | 128,12 | 134,00 | 0,39% | 16.572,00 |
| 16.10.2025 | 134,00 | 135,70 | 131,50 | 133,48 | 5,27% | 29.023,00 |
| 15.10.2025 | 124,50 | 128,98 | 123,52 | 126,80 | 6,55% | 14.389,00 |
| 14.10.2025 | 119,70 | 121,50 | 116,02 | 119,00 | -5,93% | 15.135,00 |
| 13.10.2025 | 116,12 | 127,48 | 116,12 | 126,50 | 8,12% | 12.354,00 |
| 10.10.2025 | 126,42 | 126,76 | 116,50 | 117,00 | -9,86% | 17.497,00 |
| 09.10.2025 | 128,70 | 130,48 | 128,16 | 129,80 | 8,62% | 25.995,00 |
| 08.10.2025 | 116,30 | 119,50 | 114,00 | 119,50 | 0,86% | 8.603,00 |
| 07.10.2025 | 120,76 | 121,58 | 116,22 | 118,48 | -3,50% | 8.850,00 |
| 06.10.2025 | 117,00 | 123,04 | 117,00 | 122,78 | 6,77% | 14.202,00 |
| 03.10.2025 | 115,42 | 116,98 | 115,00 | 115,00 | 2,62% | 10.721,00 |
| 02.10.2025 | 111,32 | 112,98 | 111,12 | 112,06 | 1,89% | 5.208,00 |
| 01.10.2025 | 105,00 | 109,98 | 103,82 | 109,98 | 2,79% | 15.283,00 |
| 30.09.2025 | 108,40 | 108,94 | 105,04 | 107,00 | -2,28% | 5.751,00 |