40,578€
4,22%
Echtzeit-Aktienkurs Softbank Group Corp.
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 40,00 | 40,80 | 39,84 | 40,70 | 4,53% | 10.686,00 |
| 01.06.2023 | 38,00 | 39,05 | 38,00 | 38,94 | 5,23% | 11.745,00 |
| 31.05.2023 | 37,15 | 37,40 | 36,55 | 37,00 | 0,79% | 5.223,00 |
| 30.05.2023 | 36,75 | 37,10 | 36,51 | 36,71 | -0,23% | 6.190,00 |
| 29.05.2023 | 36,60 | 37,25 | 36,20 | 36,80 | 4,98% | 12.435,00 |
| 26.05.2023 | 34,33 | 35,09 | 34,11 | 35,05 | 2,49% | 3.386,00 |
| 25.05.2023 | 34,00 | 34,40 | 33,60 | 34,20 | 1,60% | 15.851,00 |
| 24.05.2023 | 34,11 | 34,11 | 33,50 | 33,66 | -1,87% | 3.157,00 |
| 23.05.2023 | 34,60 | 34,60 | 34,06 | 34,30 | -2,28% | 2.574,00 |
| 22.05.2023 | 34,93 | 35,10 | 34,61 | 35,10 | 0,99% | 2.833,00 |
| 19.05.2023 | 35,03 | 35,28 | 34,40 | 34,76 | -1,00% | 2.543,00 |
| 18.05.2023 | 35,15 | 35,33 | 34,94 | 35,11 | -1,90% | 1.232,00 |
| 17.05.2023 | 35,11 | 35,79 | 34,81 | 35,79 | 4,79% | 10.179,00 |
| 16.05.2023 | 33,69 | 34,15 | 33,68 | 34,15 | 1,19% | 1.730,00 |
| 15.05.2023 | 33,61 | 33,95 | 33,51 | 33,75 | -1,21% | 2.354,00 |
| 12.05.2023 | 33,80 | 34,32 | 33,37 | 34,17 | -2,30% | 14.567,00 |
| 11.05.2023 | 35,06 | 35,25 | 34,30 | 34,97 | -0,78% | 3.423,00 |
| 10.05.2023 | 34,78 | 35,25 | 34,62 | 35,25 | 2,31% | 3.198,00 |
| 09.05.2023 | 34,40 | 34,80 | 34,11 | 34,45 | -0,65% | 7.175,00 |
| 08.05.2023 | 34,60 | 34,70 | 34,05 | 34,68 | 0,22% | 2.781,00 |
| 05.05.2023 | 33,65 | 35,00 | 33,65 | 34,60 | 1,85% | 2.437,00 |
| 04.05.2023 | 34,28 | 34,41 | 33,94 | 33,97 | 0,00% | 1.121,00 |
| 03.05.2023 | 33,65 | 34,24 | 33,60 | 33,97 | 1,13% | 1.776,00 |
| 02.05.2023 | 34,12 | 34,74 | 33,59 | 33,59 | -1,32% | 7.422,00 |
| 28.04.2023 | 34,31 | 34,31 | 33,99 | 34,04 | -0,10% | 3.206,00 |
| 27.04.2023 | 33,73 | 34,08 | 33,11 | 34,08 | 0,63% | 4.698,00 |
| 26.04.2023 | 34,36 | 34,47 | 33,86 | 33,86 | 1,07% | 2.912,00 |
| 25.04.2023 | 34,10 | 34,16 | 33,11 | 33,50 | -0,89% | 14.119,00 |
| 24.04.2023 | 34,09 | 34,42 | 33,80 | 33,80 | -0,35% | 7.732,00 |
| 21.04.2023 | 34,25 | 34,25 | 33,91 | 33,92 | -1,85% | 1.770,00 |
| 20.04.2023 | 34,51 | 34,93 | 34,20 | 34,56 | -1,27% | 12.219,00 |
| 19.04.2023 | 35,46 | 35,46 | 34,82 | 35,01 | -0,84% | 2.802,00 |
| 18.04.2023 | 35,58 | 35,60 | 34,96 | 35,30 | -0,80% | 4.036,00 |
| 17.04.2023 | 35,01 | 35,66 | 34,99 | 35,59 | 2,52% | 7.850,00 |
| 14.04.2023 | 35,07 | 35,26 | 34,55 | 34,71 | -2,77% | 3.677,00 |
| 13.04.2023 | 35,22 | 35,70 | 35,01 | 35,70 | 1,41% | 5.177,00 |
| 12.04.2023 | 35,59 | 35,83 | 35,01 | 35,21 | -1,39% | 2.350,00 |
| 11.04.2023 | 35,30 | 36,04 | 35,01 | 35,70 | -1,92% | 8.663,00 |
| 06.04.2023 | 36,38 | 36,69 | 36,05 | 36,40 | 0,11% | 3.382,00 |
| 05.04.2023 | 36,04 | 36,39 | 35,91 | 36,36 | 1,39% | 473,00 |
| 04.04.2023 | 36,08 | 36,36 | 35,86 | 35,86 | -0,10% | 1.725,00 |
| 03.04.2023 | 36,10 | 36,51 | 35,90 | 35,90 | -1,70% | 4.538,00 |
| 31.03.2023 | 35,95 | 36,52 | 35,61 | 36,52 | 1,15% | 4.330,00 |
| 30.03.2023 | 35,44 | 36,50 | 35,31 | 36,10 | -1,33% | 4.441,00 |
| 29.03.2023 | 36,13 | 36,59 | 36,09 | 36,59 | 2,48% | 1.087,00 |
| 28.03.2023 | 34,50 | 35,70 | 34,21 | 35,70 | 2,56% | 5.635,00 |
| 27.03.2023 | 35,37 | 35,37 | 34,81 | 34,81 | -0,26% | 1.635,00 |
| 24.03.2023 | 35,31 | 35,44 | 34,80 | 34,90 | 0,00% | 1.838,00 |
| 23.03.2023 | 34,61 | 35,35 | 34,39 | 34,90 | 2,65% | 4.924,00 |
| 22.03.2023 | 34,79 | 34,97 | 34,00 | 34,00 | -0,01% | 1.366,00 |
| 21.03.2023 | 34,56 | 35,20 | 34,01 | 34,01 | -1,59% | 10.099,00 |
| 20.03.2023 | 34,56 | 34,89 | 34,00 | 34,56 | 1,57% | 1.494,00 |
| 17.03.2023 | 34,37 | 34,74 | 33,90 | 34,02 | -2,77% | 3.090,00 |
| 16.03.2023 | 34,58 | 35,00 | 34,36 | 34,99 | 0,98% | 4.371,00 |
| 15.03.2023 | 35,00 | 35,00 | 34,01 | 34,65 | -3,21% | 10.088,00 |
| 14.03.2023 | 35,49 | 36,20 | 35,11 | 35,80 | -0,28% | 7.032,00 |
| 13.03.2023 | 36,64 | 36,69 | 35,50 | 35,90 | -1,09% | 5.897,00 |
| 10.03.2023 | 37,10 | 37,46 | 36,01 | 36,30 | -5,75% | 7.436,00 |
| 09.03.2023 | 39,68 | 39,69 | 38,50 | 38,51 | -2,12% | 3.571,00 |
| 08.03.2023 | 39,39 | 39,52 | 38,95 | 39,35 | 0,63% | 4.322,00 |
| 07.03.2023 | 39,60 | 39,95 | 39,10 | 39,10 | 0,00% | 2.656,00 |
| 06.03.2023 | 39,30 | 39,65 | 39,10 | 39,10 | 0,83% | 2.601,00 |
| 03.03.2023 | 38,53 | 38,78 | 38,28 | 38,78 | -0,33% | 3.123,00 |
| 02.03.2023 | 38,42 | 38,94 | 38,17 | 38,91 | 2,53% | 938,00 |
| 01.03.2023 | 38,40 | 38,40 | 37,81 | 37,95 | -1,04% | 2.269,00 |
| 28.02.2023 | 38,16 | 38,56 | 37,75 | 38,35 | 1,44% | 3.626,00 |
| 27.02.2023 | 38,27 | 38,28 | 37,70 | 37,81 | -1,55% | 2.209,00 |
| 24.02.2023 | 39,00 | 39,00 | 38,40 | 38,40 | -1,02% | 1.442,00 |
| 23.02.2023 | 38,93 | 39,26 | 38,80 | 38,80 | -0,04% | 3.591,00 |
| 22.02.2023 | 38,87 | 39,12 | 38,10 | 38,81 | -0,35% | 7.223,00 |
| 21.02.2023 | 39,40 | 39,53 | 38,95 | 38,95 | -1,78% | 3.582,00 |
| 20.02.2023 | 39,74 | 40,08 | 39,58 | 39,65 | -0,38% | 2.388,00 |
| 17.02.2023 | 40,29 | 40,29 | 39,80 | 39,80 | -2,45% | 3.442,00 |
| 16.02.2023 | 41,04 | 41,38 | 40,30 | 40,80 | 0,37% | 1.251,00 |
| 15.02.2023 | 40,64 | 40,65 | 40,10 | 40,65 | -1,07% | 2.979,00 |
| 14.02.2023 | 41,12 | 41,44 | 40,90 | 41,09 | -1,34% | 1.192,00 |
| 13.02.2023 | 41,31 | 41,65 | 41,01 | 41,65 | -0,24% | 2.875,00 |
| 10.02.2023 | 41,39 | 41,75 | 41,21 | 41,75 | -1,53% | 2.203,00 |
| 09.02.2023 | 42,46 | 42,51 | 42,10 | 42,40 | 1,24% | 1.604,00 |
| 08.02.2023 | 42,40 | 42,40 | 41,66 | 41,88 | -3,28% | 2.582,00 |
| 07.02.2023 | 43,00 | 43,49 | 41,50 | 43,30 | -2,48% | 13.357,00 |
| 06.02.2023 | 44,34 | 44,50 | 43,80 | 44,40 | -0,67% | 2.209,00 |
| 03.02.2023 | 45,03 | 45,25 | 44,28 | 44,70 | -0,78% | 974,00 |
| 02.02.2023 | 44,49 | 45,30 | 44,30 | 45,05 | 1,19% | 6.025,00 |
| 01.02.2023 | 43,96 | 44,52 | 43,53 | 44,52 | 2,23% | 3.135,00 |
| 31.01.2023 | 43,31 | 44,00 | 43,22 | 43,55 | 0,35% | 944,00 |
| 30.01.2023 | 43,57 | 43,69 | 42,52 | 43,40 | -2,47% | 2.631,00 |
| 27.01.2023 | 43,92 | 44,50 | 43,74 | 44,50 | 1,08% | 2.525,00 |
| 26.01.2023 | 43,59 | 44,03 | 43,57 | 44,03 | 0,07% | 2.344,00 |
| 25.01.2023 | 43,33 | 44,00 | 43,24 | 44,00 | 0,91% | 1.140,00 |
| 24.01.2023 | 43,20 | 43,72 | 42,90 | 43,60 | 1,16% | 4.499,00 |
| 23.01.2023 | 42,06 | 43,10 | 41,91 | 43,10 | 1,32% | 3.815,00 |
| 20.01.2023 | 42,16 | 43,10 | 41,70 | 42,54 | 1,05% | 2.307,00 |
| 19.01.2023 | 42,29 | 42,29 | 41,72 | 42,10 | -2,23% | 2.317,00 |
| 18.01.2023 | 43,35 | 43,50 | 42,67 | 43,06 | -0,43% | 4.361,00 |
| 17.01.2023 | 42,42 | 43,40 | 42,40 | 43,25 | 2,83% | 7.801,00 |
| 16.01.2023 | 42,01 | 42,14 | 41,81 | 42,06 | -0,23% | 1.616,00 |
| 13.01.2023 | 42,30 | 42,58 | 41,81 | 42,15 | -0,82% | 14.542,00 |
| 12.01.2023 | 42,53 | 42,62 | 42,15 | 42,50 | 1,64% | 3.789,00 |
| 11.01.2023 | 42,09 | 42,09 | 41,61 | 41,82 | -0,91% | 2.358,00 |