22,600€
Echtzeit-Aktienkurs Softbank Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2025 | 22,90 | 24,20 | 22,90 | 24,10 | 6,64% | - |
| 09.05.2025 | 22,70 | 22,90 | 22,30 | 22,60 | -0,88% | - |
| 08.05.2025 | 22,20 | 23,00 | 22,20 | 22,80 | -0,87% | - |
| 07.05.2025 | 22,40 | 23,10 | 22,40 | 23,00 | 0,00% | - |
| 06.05.2025 | 22,40 | 23,20 | 22,40 | 23,00 | -0,86% | - |
| 05.05.2025 | 22,80 | 23,40 | 22,60 | 23,20 | 0,00% | - |
| 02.05.2025 | 22,50 | 23,20 | 22,40 | 23,20 | 3,57% | - |
| 30.04.2025 | 22,20 | 22,40 | 21,60 | 22,40 | 0,90% | - |
| 29.04.2025 | 21,80 | 22,40 | 21,80 | 22,20 | 0,00% | - |
| 28.04.2025 | 21,60 | 22,20 | 21,30 | 22,20 | -0,89% | - |
| 25.04.2025 | 22,20 | 22,40 | 21,80 | 22,40 | 0,00% | - |
| 24.04.2025 | 21,60 | 22,40 | 21,40 | 22,40 | 4,67% | - |
| 23.04.2025 | 21,00 | 21,80 | 21,00 | 21,40 | 0,94% | - |
| 22.04.2025 | 20,20 | 21,20 | 20,20 | 21,20 | 0,95% | - |
| 17.04.2025 | 20,90 | 21,30 | 20,80 | 21,00 | 1,94% | - |
| 16.04.2025 | 20,80 | 21,00 | 20,20 | 20,60 | -3,29% | - |
| 15.04.2025 | 21,00 | 21,60 | 21,00 | 21,30 | 0,47% | - |
| 14.04.2025 | 20,80 | 21,50 | 20,70 | 21,20 | 2,91% | - |
| 11.04.2025 | 20,60 | 20,90 | 19,80 | 20,60 | 4,57% | - |
| 10.04.2025 | 21,10 | 21,10 | 18,80 | 19,70 | -13,22% | - |
| 09.04.2025 | 19,05 | 23,30 | 18,65 | 22,70 | 14,94% | - |
| 08.04.2025 | 20,20 | 21,90 | 19,35 | 19,75 | 3,95% | - |
| 07.04.2025 | 18,40 | 20,40 | 17,80 | 19,00 | -0,78% | 500,00 |
| 04.04.2025 | 20,60 | 20,80 | 18,90 | 19,15 | -9,67% | - |
| 03.04.2025 | 22,30 | 22,30 | 21,10 | 21,20 | -8,62% | - |
| 02.04.2025 | 23,10 | 23,40 | 22,60 | 23,20 | -0,85% | - |
| 01.04.2025 | 22,80 | 23,50 | 22,80 | 23,40 | 0,00% | - |
| 31.03.2025 | 22,80 | 23,40 | 22,80 | 23,40 | -2,09% | - |
| 28.03.2025 | 24,10 | 24,50 | 23,40 | 23,90 | -2,05% | - |
| 27.03.2025 | 24,20 | 24,80 | 24,20 | 24,40 | -1,61% | - |
| 26.03.2025 | 25,20 | 25,70 | 24,60 | 24,80 | -2,75% | - |
| 25.03.2025 | 25,20 | 25,50 | 25,20 | 25,50 | 0,39% | - |
| 24.03.2025 | 24,80 | 25,60 | 24,80 | 25,40 | 3,25% | - |
| 21.03.2025 | 24,60 | 24,60 | 24,40 | 24,60 | 2,07% | - |
| 20.03.2025 | 24,20 | 24,60 | 24,00 | 24,10 | 0,84% | - |
| 19.03.2025 | 23,90 | 24,20 | 23,70 | 23,90 | -0,83% | - |
| 18.03.2025 | 24,40 | 24,50 | 24,00 | 24,10 | -3,21% | - |
| 17.03.2025 | 24,20 | 25,00 | 24,20 | 24,90 | 0,81% | - |
| 14.03.2025 | 24,30 | 24,80 | 24,30 | 24,70 | 2,92% | - |
| 13.03.2025 | 24,20 | 24,30 | 23,90 | 24,00 | -1,23% | - |
| 12.03.2025 | 24,10 | 24,60 | 24,00 | 24,30 | 1,25% | - |
| 11.03.2025 | 24,50 | 24,50 | 23,40 | 24,00 | -0,83% | - |
| 10.03.2025 | 25,20 | 25,30 | 24,00 | 24,20 | -4,72% | - |
| 07.03.2025 | 24,80 | 25,50 | 24,40 | 25,40 | 3,25% | - |
| 06.03.2025 | 25,00 | 25,40 | 24,40 | 24,60 | -2,38% | 500,00 |
| 05.03.2025 | 25,20 | 25,30 | 24,60 | 25,20 | 1,20% | 200,00 |
| 04.03.2025 | 25,30 | 25,30 | 24,50 | 24,90 | -0,40% | 1.000,00 |
| 03.03.2025 | 26,70 | 26,70 | 24,90 | 25,00 | -6,72% | 500,00 |
| 28.02.2025 | 26,50 | 26,80 | 26,20 | 26,80 | -0,74% | - |
| 27.02.2025 | 27,60 | 28,40 | 27,00 | 27,00 | -3,57% | - |
| 26.02.2025 | 27,40 | 28,30 | 27,40 | 28,00 | -0,71% | - |
| 25.02.2025 | 28,70 | 28,70 | 27,80 | 28,20 | -2,08% | - |
| 24.02.2025 | 29,90 | 29,90 | 28,40 | 28,80 | -0,69% | - |
| 21.02.2025 | 29,40 | 30,00 | 29,00 | 29,00 | -2,03% | - |
| 20.02.2025 | 30,20 | 30,20 | 29,40 | 29,60 | -1,66% | - |
| 19.02.2025 | 30,40 | 30,40 | 30,00 | 30,10 | -1,63% | - |
| 18.02.2025 | 30,90 | 31,00 | 30,20 | 30,60 | -0,65% | 1.500,00 |
| 17.02.2025 | 30,90 | 30,90 | 30,70 | 30,80 | 3,36% | - |
| 14.02.2025 | 30,20 | 30,20 | 29,40 | 29,80 | -1,32% | - |
| 13.02.2025 | 29,50 | 30,60 | 29,40 | 30,20 | 1,34% | - |
| 12.02.2025 | 30,00 | 30,90 | 29,40 | 29,80 | 0,00% | - |
| 11.02.2025 | 29,80 | 30,60 | 29,80 | 29,80 | -1,97% | 40,00 |
| 10.02.2025 | 30,20 | 30,40 | 30,00 | 30,40 | 0,66% | - |
| 07.02.2025 | 30,40 | 31,00 | 30,00 | 30,20 | -1,31% | - |
| 06.02.2025 | 30,40 | 31,00 | 30,40 | 30,60 | -0,97% | 25,00 |
| 05.02.2025 | 30,30 | 31,10 | 30,20 | 30,90 | 2,32% | - |
| 04.02.2025 | 29,80 | 30,40 | 29,80 | 30,20 | 1,34% | - |
| 03.02.2025 | 29,70 | 30,00 | 29,70 | 29,80 | 1,02% | - |
| 31.01.2025 | 29,50 | 30,30 | 29,30 | 29,50 | 0,34% | - |
| 30.01.2025 | 29,00 | 30,20 | 28,90 | 29,40 | 2,08% | - |
| 29.01.2025 | 29,10 | 29,20 | 28,60 | 28,80 | -0,69% | - |
| 28.01.2025 | 28,40 | 29,00 | 28,40 | 29,00 | 0,69% | - |
| 27.01.2025 | 29,80 | 29,80 | 28,60 | 28,80 | -10,28% | 139,00 |
| 24.01.2025 | 32,60 | 32,70 | 32,00 | 32,10 | 0,31% | - |
| 23.01.2025 | 32,80 | 33,00 | 31,80 | 32,00 | -2,44% | 542,00 |
| 22.01.2025 | 32,30 | 34,00 | 32,30 | 32,80 | 11,56% | 876,00 |
| 21.01.2025 | 28,60 | 29,80 | 28,40 | 29,40 | 3,16% | - |
| 20.01.2025 | 28,80 | 28,80 | 28,50 | 28,50 | -1,04% | - |
| 17.01.2025 | 28,40 | 28,90 | 28,40 | 28,80 | 0,70% | - |
| 16.01.2025 | 28,20 | 28,90 | 28,20 | 28,60 | 0,00% | - |
| 15.01.2025 | 27,80 | 28,60 | 27,70 | 28,60 | 2,88% | - |
| 14.01.2025 | 27,40 | 28,10 | 27,40 | 27,80 | -1,42% | - |
| 13.01.2025 | 28,10 | 28,40 | 27,80 | 28,20 | 0,36% | - |
| 10.01.2025 | 28,40 | 28,90 | 28,00 | 28,10 | -1,40% | - |
| 09.01.2025 | 28,50 | 28,60 | 28,50 | 28,50 | 0,00% | - |
| 08.01.2025 | 28,70 | 28,80 | 28,40 | 28,50 | 1,06% | - |
| 07.01.2025 | 28,50 | 28,80 | 28,20 | 28,20 | -2,08% | - |
| 06.01.2025 | 28,50 | 28,90 | 28,30 | 28,80 | 0,00% | - |
| 03.01.2025 | 28,10 | 28,80 | 27,90 | 28,80 | 2,13% | - |
| 02.01.2025 | 27,40 | 28,20 | 27,40 | 28,20 | 1,44% | - |
| 30.12.2024 | 27,40 | 27,90 | 27,40 | 27,80 | 0,00% | - |