54,170€
-4,60%
Echtzeit-Aktienkurs SOFTBANK GROUP CORP.
Bid:
Ask:
Aktienkurse zur SOFTBANK GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 54,14 | 55,31 | 54,14 | 55,00 | -0,90% | 1.970,00 |
| 31.10.2024 | 56,45 | 56,77 | 54,20 | 55,50 | -1,60% | 5.804,00 |
| 30.10.2024 | 57,57 | 58,21 | 56,40 | 56,40 | 0,53% | 5.520,00 |
| 29.10.2024 | 55,41 | 56,30 | 55,22 | 56,10 | 4,39% | 4.889,00 |
| 28.10.2024 | 54,00 | 54,99 | 53,74 | 53,74 | 1,40% | 2.451,00 |
| 25.10.2024 | 52,94 | 53,81 | 52,93 | 53,00 | 0,00% | 2.346,00 |
| 24.10.2024 | 53,18 | 53,72 | 52,99 | 53,00 | -0,93% | 1.579,00 |
| 23.10.2024 | 54,92 | 54,92 | 53,20 | 53,50 | -3,13% | 4.538,00 |
| 22.10.2024 | 55,01 | 55,23 | 54,60 | 55,23 | -1,36% | 7.060,00 |
| 21.10.2024 | 55,88 | 56,30 | 55,43 | 55,99 | 0,16% | 4.614,00 |
| 18.10.2024 | 55,72 | 56,27 | 55,61 | 55,90 | -1,45% | 1.168,00 |
| 17.10.2024 | 56,68 | 57,60 | 56,60 | 56,72 | 1,07% | 1.693,00 |
| 16.10.2024 | 55,81 | 56,12 | 55,32 | 56,12 | 1,81% | 1.796,00 |
| 15.10.2024 | 57,60 | 57,99 | 55,12 | 55,12 | -3,30% | 4.113,00 |
| 14.10.2024 | 55,15 | 57,00 | 55,01 | 57,00 | 3,19% | 7.714,00 |
| 11.10.2024 | 54,64 | 55,35 | 54,15 | 55,24 | -0,02% | 3.321,00 |
| 10.10.2024 | 55,20 | 55,62 | 54,36 | 55,25 | 2,47% | 2.079,00 |
| 09.10.2024 | 53,00 | 53,92 | 52,90 | 53,92 | 1,32% | 1.721,00 |
| 08.10.2024 | 52,37 | 53,82 | 52,37 | 53,22 | -0,47% | 3.278,00 |
| 07.10.2024 | 53,45 | 54,05 | 52,68 | 53,47 | -0,71% | 2.367,00 |
| 04.10.2024 | 53,32 | 53,99 | 52,44 | 53,85 | -0,13% | 2.001,00 |
| 03.10.2024 | 54,12 | 54,12 | 53,40 | 53,92 | 0,41% | 1.404,00 |
| 02.10.2024 | 52,96 | 53,70 | 52,73 | 53,70 | 1,70% | 2.605,00 |
| 01.10.2024 | 54,09 | 54,33 | 52,44 | 52,80 | -0,51% | 4.148,00 |
| 30.09.2024 | 52,95 | 53,48 | 52,84 | 53,07 | -0,26% | 2.021,00 |
| 27.09.2024 | 55,82 | 55,82 | 53,21 | 53,21 | -4,26% | 4.318,00 |
| 26.09.2024 | 54,90 | 56,50 | 54,61 | 55,58 | 3,50% | 14.028,00 |
| 25.09.2024 | 53,21 | 54,45 | 53,01 | 53,70 | -0,68% | 2.036,00 |
| 24.09.2024 | 54,01 | 54,57 | 53,50 | 54,07 | -0,72% | 2.688,00 |
| 23.09.2024 | 53,24 | 54,80 | 52,81 | 54,46 | 1,60% | 9.441,00 |
| 20.09.2024 | 53,77 | 54,30 | 53,47 | 53,60 | -0,74% | 2.691,00 |
| 19.09.2024 | 52,69 | 54,38 | 52,69 | 54,00 | 3,47% | 3.456,00 |
| 18.09.2024 | 51,86 | 52,70 | 51,75 | 52,19 | -0,02% | 3.224,00 |
| 17.09.2024 | 51,81 | 52,93 | 51,53 | 52,20 | -1,88% | 8.910,00 |
| 16.09.2024 | 54,49 | 54,80 | 53,11 | 53,20 | -2,03% | 5.535,00 |
| 13.09.2024 | 53,89 | 54,99 | 53,40 | 54,30 | 0,28% | 3.625,00 |
| 12.09.2024 | 53,48 | 54,15 | 53,28 | 54,15 | 2,95% | 4.452,00 |
| 11.09.2024 | 50,57 | 52,60 | 50,24 | 52,60 | 5,05% | 4.604,00 |
| 10.09.2024 | 49,90 | 50,07 | 48,97 | 50,07 | 0,54% | 1.657,00 |
| 09.09.2024 | 49,00 | 49,80 | 48,22 | 49,80 | 5,96% | 1.642,00 |
| 06.09.2024 | 48,19 | 48,50 | 46,60 | 47,00 | -5,85% | 3.415,00 |
| 05.09.2024 | 49,21 | 49,92 | 48,62 | 49,92 | 2,92% | 1.188,00 |
| 04.09.2024 | 48,80 | 49,01 | 48,06 | 48,51 | -2,01% | 3.502,00 |
| 03.09.2024 | 52,10 | 52,37 | 49,50 | 49,50 | -6,14% | 5.564,00 |
| 02.09.2024 | 52,64 | 52,74 | 52,08 | 52,74 | 1,40% | 459,00 |
| 30.08.2024 | 52,16 | 52,79 | 52,00 | 52,01 | 1,17% | 5.318,00 |
| 29.08.2024 | 51,05 | 52,50 | 50,70 | 51,41 | 2,00% | 5.717,00 |
| 28.08.2024 | 52,11 | 52,23 | 50,40 | 50,40 | -3,26% | 5.054,00 |
| 27.08.2024 | 52,30 | 53,03 | 52,10 | 52,10 | 0,13% | 2.761,00 |
| 26.08.2024 | 52,89 | 53,09 | 51,67 | 52,03 | -1,61% | 3.231,00 |
| 23.08.2024 | 52,59 | 53,07 | 52,01 | 52,88 | 2,46% | 8.250,00 |
| 22.08.2024 | 51,78 | 52,40 | 51,61 | 51,61 | -1,68% | 2.090,00 |
| 21.08.2024 | 52,47 | 52,90 | 52,00 | 52,49 | 1,71% | 11.764,00 |
| 20.08.2024 | 52,08 | 52,79 | 51,50 | 51,61 | -0,56% | 4.676,00 |
| 19.08.2024 | 51,62 | 51,90 | 51,01 | 51,90 | 0,41% | 8.057,00 |
| 16.08.2024 | 51,64 | 51,89 | 50,79 | 51,69 | -0,40% | 5.928,00 |
| 15.08.2024 | 50,24 | 51,90 | 50,24 | 51,90 | 4,32% | 7.810,00 |
| 14.08.2024 | 49,69 | 50,00 | 49,29 | 49,75 | 0,08% | 4.387,00 |
| 13.08.2024 | 48,52 | 49,71 | 48,52 | 49,71 | 3,55% | 5.833,00 |
| 12.08.2024 | 47,41 | 48,01 | 47,21 | 48,01 | 0,85% | 7.443,00 |
| 09.08.2024 | 47,61 | 48,20 | 46,99 | 47,60 | 0,38% | 4.237,00 |
| 08.08.2024 | 45,10 | 47,60 | 44,80 | 47,42 | 0,15% | 10.293,00 |
| 07.08.2024 | 46,70 | 50,09 | 46,51 | 47,35 | 3,40% | 33.861,00 |
| 06.08.2024 | 44,62 | 45,90 | 44,11 | 45,80 | 2,68% | 11.222,00 |
| 05.08.2024 | 41,20 | 45,20 | 40,76 | 44,60 | -6,99% | 26.324,00 |