45,800€
-0,43%
Echtzeit-Aktienkurs Softbank Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 47,60 | 47,60 | 46,00 | 46,00 | -4,17% | 40,00 |
| 11.12.2025 | 46,40 | 48,00 | 46,40 | 48,00 | -4,00% | 1.926,00 |
| 10.12.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | - |
| 09.12.2025 | 50,50 | 51,50 | 50,50 | 51,50 | 1,98% | - |
| 08.12.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -3,81% | - |
| 05.12.2025 | 52,00 | 53,50 | 52,00 | 52,50 | 6,28% | 16,00 |
| 04.12.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 5,56% | - |
| 03.12.2025 | 47,20 | 47,20 | 46,80 | 46,80 | 5,41% | 115,00 |
| 02.12.2025 | 42,40 | 44,40 | 42,40 | 44,40 | -2,20% | 33,00 |
| 01.12.2025 | 45,00 | 45,40 | 45,00 | 45,40 | -0,44% | - |
| 28.11.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 27.11.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 26.11.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 4,52% | 33,00 |
| 25.11.2025 | 41,60 | 44,20 | 41,60 | 44,20 | -9,05% | 42,00 |
| 24.11.2025 | 46,60 | 48,60 | 46,60 | 48,60 | 5,65% | - |
| 21.11.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -11,54% | - |
| 20.11.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 19.11.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 18.11.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -7,34% | - |
| 17.11.2025 | 55,50 | 55,50 | 54,50 | 54,50 | 0,00% | - |
| 14.11.2025 | 54,00 | 54,50 | 52,50 | 54,50 | -5,22% | 200,00 |
| 13.11.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -4,96% | - |
| 12.11.2025 | 60,00 | 60,50 | 60,00 | 60,50 | -9,70% | - |
| 11.11.2025 | 65,50 | 68,50 | 65,50 | 67,00 | 8,06% | 250,00 |
| 10.11.2025 | 61,50 | 62,00 | 61,50 | 62,00 | 3,33% | 500,00 |
| 09.11.2025 | 60,00 | 62,00 | 60,00 | 60,00 | -6,25% | 649,00 |
| 06.11.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -5,88% | - |
| 05.11.2025 | 63,50 | 68,00 | 63,50 | 68,00 | -2,16% | 1.221,00 |
| 04.11.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -9,74% | - |
| 03.11.2025 | 74,00 | 77,00 | 74,00 | 77,00 | 1,32% | 387,00 |
| 31.10.2025 | 74,50 | 76,00 | 74,50 | 76,00 | 4,11% | - |
| 30.10.2025 | 73,00 | 73,00 | 73,00 | 73,00 | -6,41% | - |
| 29.10.2025 | 75,50 | 78,00 | 75,50 | 78,00 | 6,12% | 15,00 |
| 28.10.2025 | 73,50 | 73,50 | 73,50 | 73,50 | 2,80% | - |
| 27.10.2025 | 70,00 | 71,50 | 70,00 | 71,50 | 5,93% | 684,00 |
| 24.10.2025 | 66,00 | 67,50 | 66,00 | 67,50 | 7,14% | - |
| 23.10.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -3,82% | 50,00 |
| 22.10.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -5,07% | - |
| 21.10.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -1,43% | - |
| 20.10.2025 | 68,50 | 70,00 | 68,50 | 70,00 | 5,26% | 1.000,00 |
| 17.10.2025 | 64,50 | 66,50 | 64,50 | 66,50 | 0,76% | - |
| 16.10.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 7,32% | - |
| 15.10.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 3,36% | - |
| 14.10.2025 | 58,00 | 59,50 | 58,00 | 59,50 | 2,59% | - |
| 13.10.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -4,92% | - |
| 10.10.2025 | 57,00 | 63,50 | 57,00 | 61,00 | 5,17% | 500,00 |
| 07.10.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -5,69% | - |
| 06.10.2025 | 58,00 | 61,50 | 58,00 | 61,50 | 8,85% | 10,00 |
| 03.10.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,89% | - |
| 02.10.2025 | 55,00 | 56,50 | 55,00 | 56,00 | 8,74% | 5,00 |
| 01.10.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | - |
| 30.09.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 29.09.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | - |
| 26.09.2025 | 53,00 | 54,50 | 53,00 | 54,50 | 0,00% | 32,00 |
| 25.09.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 2,83% | - |
| 24.09.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 3,92% | - |
| 23.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 22.09.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 19.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 18.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 17.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 16.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 15.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 200,00 |
| 12.09.2025 | 51,50 | 53,50 | 51,50 | 51,50 | 0,98% | 127,00 |
| 11.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 10,87% | - |
| 10.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 5,99% | - |
| 09.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -3,98% | - |
| 08.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | - |
| 05.09.2025 | 44,00 | 44,40 | 44,00 | 44,40 | 0,91% | - |
| 04.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 4,76% | - |
| 03.09.2025 | 41,60 | 42,00 | 41,60 | 42,00 | -3,23% | - |
| 02.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -2,69% | - |
| 01.09.2025 | 45,60 | 45,60 | 44,60 | 44,60 | -3,04% | 20,00 |
| 29.08.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 28.08.2025 | 45,60 | 47,00 | 45,60 | 47,00 | 6,82% | 136,00 |
| 27.08.2025 | 43,80 | 44,00 | 43,80 | 44,00 | 0,46% | - |
| 25.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 22.08.2025 | 42,40 | 44,20 | 42,40 | 44,20 | 6,25% | - |
| 21.08.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | - |
| 20.08.2025 | 42,80 | 44,20 | 42,60 | 42,60 | -6,17% | 60,00 |
| 19.08.2025 | 46,00 | 46,00 | 45,40 | 45,40 | -7,72% | - |
| 18.08.2025 | 47,80 | 49,20 | 47,80 | 49,20 | 4,24% | - |
| 17.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 6,31% | - |
| 14.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 5,71% | - |
| 13.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 12.08.2025 | 39,60 | 41,60 | 39,60 | 41,60 | 3,48% | 67,00 |
| 08.08.2025 | 39,80 | 40,80 | 39,80 | 40,20 | 12,29% | 500,00 |
| 07.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 06.08.2025 | 35,60 | 36,00 | 35,60 | 36,00 | 4,65% | - |
| 05.08.2025 | 34,40 | 35,60 | 34,40 | 34,40 | 0,58% | 100,00 |
| 04.08.2025 | 33,20 | 34,20 | 33,20 | 34,20 | 3,64% | - |
| 01.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -4,07% | - |
| 31.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 4,24% | 200,00 |
| 30.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 29.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 28.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -5,68% | - |
| 25.07.2025 | 34,80 | 35,20 | 34,80 | 35,20 | 1,73% | - |
| 24.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 23.07.2025 | 33,80 | 34,40 | 33,80 | 34,40 | 5,52% | - |
| 22.07.2025 | 32,60 | 32,60 | 32,40 | 32,60 | 0,00% | - |