51,500€
-2,83%
Echtzeit-Aktienkurs SOFTBANK GR.UNS.ADR1/2/ON
Bid:
Ask:
Aktienkurse zur SOFTBANK GR.UNS.ADR1/2/ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 52,50 | 54,25 | 52,50 | 54,25 | 1,40% | - |
| 29.09.2025 | 54,00 | 55,25 | 53,50 | 53,50 | -1,83% | - |
| 26.09.2025 | 53,75 | 54,50 | 53,50 | 54,50 | -1,36% | 32,00 |
| 25.09.2025 | 55,75 | 56,00 | 54,50 | 55,25 | 4,25% | - |
| 24.09.2025 | 54,00 | 55,00 | 53,00 | 53,00 | 0,95% | - |
| 23.09.2025 | 52,25 | 53,00 | 52,00 | 52,50 | 3,96% | - |
| 22.09.2025 | 50,50 | 52,50 | 50,50 | 50,50 | -4,27% | - |
| 19.09.2025 | 52,75 | 52,75 | 52,25 | 52,75 | 0,48% | - |
| 18.09.2025 | 52,75 | 53,00 | 52,00 | 52,50 | 1,45% | - |
| 17.09.2025 | 52,25 | 52,25 | 51,50 | 51,75 | 0,49% | - |
| 15.09.2025 | 52,75 | 53,00 | 51,50 | 51,50 | -1,44% | 600,00 |
| 12.09.2025 | 52,75 | 52,75 | 52,00 | 52,25 | 0,48% | 127,00 |
| 11.09.2025 | 52,00 | 52,50 | 51,50 | 52,00 | 8,56% | - |
| 10.09.2025 | 46,00 | 48,20 | 46,00 | 47,90 | 8,62% | - |
| 09.09.2025 | 44,00 | 44,20 | 43,40 | 44,10 | -3,92% | - |
| 08.09.2025 | 46,00 | 46,40 | 45,60 | 45,90 | 3,38% | - |
| 05.09.2025 | 44,80 | 45,20 | 44,30 | 44,40 | -2,20% | - |
| 04.09.2025 | 44,70 | 45,40 | 44,70 | 45,40 | 7,33% | - |
| 03.09.2025 | 42,20 | 42,90 | 42,00 | 42,30 | -2,98% | - |
| 02.09.2025 | 44,40 | 44,50 | 43,20 | 43,60 | -3,96% | - |
| 01.09.2025 | 45,00 | 45,50 | 45,00 | 45,40 | -1,30% | - |
| 29.08.2025 | 47,60 | 47,60 | 45,80 | 46,00 | -1,71% | - |
| 28.08.2025 | 46,30 | 46,80 | 46,20 | 46,80 | 4,70% | 136,00 |
| 27.08.2025 | 44,90 | 45,20 | 44,40 | 44,70 | -0,45% | - |
| 26.08.2025 | 44,50 | 44,90 | 44,10 | 44,90 | 0,90% | - |
| 25.08.2025 | 44,70 | 45,30 | 44,10 | 44,50 | 0,45% | - |
| 22.08.2025 | 42,90 | 44,60 | 42,90 | 44,30 | 3,99% | - |
| 21.08.2025 | 42,50 | 42,80 | 42,10 | 42,60 | -0,47% | - |
| 20.08.2025 | 43,60 | 43,60 | 42,30 | 42,80 | -6,35% | 120,00 |
| 19.08.2025 | 46,60 | 47,00 | 45,40 | 45,70 | -7,11% | - |
| 18.08.2025 | 48,70 | 49,40 | 48,30 | 49,20 | 3,58% | - |
| 15.08.2025 | 48,20 | 48,30 | 47,40 | 47,50 | 5,56% | - |
| 14.08.2025 | 45,40 | 45,60 | 44,70 | 45,00 | 6,38% | - |
| 13.08.2025 | 42,80 | 43,50 | 42,00 | 42,30 | -2,53% | - |
| 12.08.2025 | 42,30 | 43,50 | 42,30 | 43,40 | 6,90% | 67,00 |
| 11.08.2025 | 40,20 | 41,00 | 40,20 | 40,60 | 0,25% | 35,00 |
| 08.08.2025 | 40,50 | 40,80 | 40,00 | 40,50 | 8,87% | 1.000,00 |
| 07.08.2025 | 36,50 | 38,50 | 36,40 | 37,20 | 2,76% | - |
| 06.08.2025 | 36,20 | 36,30 | 35,80 | 36,20 | 5,23% | - |
| 05.08.2025 | 35,10 | 35,10 | 34,20 | 34,40 | 0,58% | 200,00 |
| 04.08.2025 | 34,00 | 34,40 | 34,00 | 34,20 | 4,91% | - |
| 01.08.2025 | 33,60 | 33,70 | 32,30 | 32,60 | -2,10% | - |
| 31.07.2025 | 35,10 | 35,10 | 33,00 | 33,30 | -1,19% | - |
| 30.07.2025 | 33,50 | 34,20 | 33,50 | 33,70 | 0,60% | - |
| 29.07.2025 | 33,60 | 34,00 | 33,40 | 33,50 | -1,47% | - |
| 28.07.2025 | 33,80 | 34,60 | 33,60 | 34,00 | -3,95% | - |
| 25.07.2025 | 35,30 | 35,40 | 34,90 | 35,40 | 1,14% | - |
| 24.07.2025 | 35,40 | 35,40 | 34,80 | 35,00 | 1,16% | - |
| 23.07.2025 | 34,50 | 34,90 | 34,20 | 34,60 | 5,49% | - |
| 22.07.2025 | 33,20 | 33,60 | 32,40 | 32,80 | 0,00% | - |
| 21.07.2025 | 32,50 | 32,90 | 32,20 | 32,80 | 1,55% | - |
| 18.07.2025 | 32,40 | 32,80 | 31,90 | 32,30 | 3,86% | - |
| 17.07.2025 | 30,80 | 31,20 | 30,70 | 31,10 | 1,63% | - |
| 16.07.2025 | 30,20 | 30,60 | 29,80 | 30,60 | 0,99% | - |
| 15.07.2025 | 30,30 | 30,60 | 30,20 | 30,30 | 1,68% | - |
| 14.07.2025 | 30,00 | 30,00 | 29,60 | 29,80 | -2,61% | - |
| 11.07.2025 | 31,00 | 31,00 | 30,40 | 30,60 | -2,24% | - |
| 10.07.2025 | 31,20 | 31,40 | 31,10 | 31,30 | 1,29% | - |
| 09.07.2025 | 30,60 | 31,00 | 30,60 | 30,90 | 0,65% | - |
| 08.07.2025 | 30,30 | 31,00 | 30,30 | 30,70 | 1,66% | - |
| 07.07.2025 | 30,90 | 31,20 | 30,20 | 30,20 | -4,13% | - |
| 04.07.2025 | 31,60 | 31,60 | 31,30 | 31,50 | 0,00% | - |
| 03.07.2025 | 31,00 | 31,70 | 31,00 | 31,50 | 0,64% | - |
| 02.07.2025 | 31,50 | 31,70 | 31,30 | 31,30 | 0,00% | - |
| 01.07.2025 | 31,60 | 32,00 | 31,20 | 31,30 | 1,29% | - |
| 30.06.2025 | 31,00 | 31,20 | 30,70 | 30,90 | 2,66% | 246,00 |
| 27.06.2025 | 29,60 | 30,30 | 29,60 | 30,10 | 2,38% | - |
| 26.06.2025 | 28,90 | 29,40 | 28,80 | 29,40 | 6,52% | - |
| 25.06.2025 | 27,50 | 27,80 | 27,50 | 27,60 | -2,82% | - |
| 24.06.2025 | 28,10 | 28,40 | 27,90 | 28,40 | 5,97% | - |
| 23.06.2025 | 26,30 | 26,80 | 26,20 | 26,80 | 1,52% | - |
| 20.06.2025 | 26,90 | 27,00 | 26,20 | 26,40 | 1,15% | - |
| 19.06.2025 | 26,30 | 26,30 | 26,10 | 26,10 | 0,38% | - |
| 18.06.2025 | 25,90 | 26,20 | 25,70 | 26,00 | 0,78% | - |
| 17.06.2025 | 26,00 | 26,20 | 25,60 | 25,80 | 0,39% | - |
| 16.06.2025 | 25,30 | 25,90 | 25,30 | 25,70 | 3,63% | - |
| 13.06.2025 | 25,10 | 25,30 | 24,60 | 24,80 | 2,48% | - |
| 12.06.2025 | 23,80 | 24,30 | 23,80 | 24,20 | 0,83% | - |
| 11.06.2025 | 24,30 | 24,60 | 24,00 | 24,00 | 0,00% | - |
| 10.06.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 1,69% | - |
| 09.06.2025 | 23,40 | 23,80 | 23,30 | 23,60 | 4,42% | - |
| 06.06.2025 | 22,40 | 22,80 | 22,40 | 22,60 | 0,89% | - |
| 05.06.2025 | 22,70 | 22,80 | 22,40 | 22,40 | -1,32% | - |
| 04.06.2025 | 22,70 | 22,80 | 22,50 | 22,70 | -0,87% | - |
| 03.06.2025 | 22,70 | 23,00 | 22,60 | 22,90 | -0,43% | - |
| 02.06.2025 | 22,20 | 23,00 | 22,20 | 23,00 | 0,00% | - |
| 30.05.2025 | 23,40 | 23,40 | 22,60 | 23,00 | -0,86% | - |
| 29.05.2025 | 24,10 | 24,10 | 23,10 | 23,20 | -3,73% | 1.900,00 |
| 28.05.2025 | 23,40 | 24,20 | 23,40 | 24,10 | -0,82% | - |
| 27.05.2025 | 23,80 | 24,40 | 23,70 | 24,30 | 3,40% | - |
| 26.05.2025 | 23,50 | 23,60 | 23,40 | 23,50 | 3,07% | 3,00 |
| 23.05.2025 | 22,90 | 23,00 | 22,60 | 22,80 | -0,87% | - |
| 22.05.2025 | 23,00 | 23,20 | 22,80 | 23,00 | 0,00% | - |
| 21.05.2025 | 22,80 | 23,50 | 22,80 | 23,00 | -1,71% | - |
| 20.05.2025 | 23,30 | 23,80 | 23,30 | 23,40 | 0,00% | - |
| 19.05.2025 | 23,40 | 23,50 | 22,90 | 23,40 | -2,50% | - |
| 16.05.2025 | 23,80 | 24,10 | 23,70 | 24,00 | 0,00% | - |
| 15.05.2025 | 23,90 | 24,20 | 23,60 | 24,00 | -0,83% | - |
| 14.05.2025 | 24,00 | 24,30 | 23,90 | 24,20 | 0,83% | 100,00 |
| 13.05.2025 | 23,20 | 24,40 | 23,00 | 24,00 | -0,41% | - |