Echtzeit-Aktienkurs Softbank Group Corp.
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 53,71 | 54,73 | 53,01 | 54,21 | -4,73% | 1.254,00 |
| 19.12.2024 | 56,30 | 57,00 | 55,60 | 56,90 | -3,31% | 2.097,00 |
| 18.12.2024 | 58,79 | 59,23 | 58,70 | 58,85 | -2,37% | 991,00 |
| 17.12.2024 | 61,46 | 61,56 | 60,00 | 60,28 | 1,12% | 7.723,00 |
| 16.12.2024 | 58,09 | 59,65 | 58,02 | 59,61 | 2,18% | 2.652,00 |
| 13.12.2024 | 58,16 | 58,56 | 57,76 | 58,34 | -0,34% | 2.007,00 |
| 12.12.2024 | 57,91 | 58,54 | 57,91 | 58,54 | 0,24% | 389,00 |
| 11.12.2024 | 57,17 | 58,48 | 57,17 | 58,40 | 1,28% | 2.106,00 |
| 10.12.2024 | 57,66 | 57,66 | 57,66 | 57,66 | -0,76% | - |
| 09.12.2024 | 58,00 | 58,11 | 58,00 | 58,10 | 2,51% | 746,00 |
| 06.12.2024 | 56,68 | 56,68 | 56,68 | 56,68 | -0,56% | - |
| 05.12.2024 | 57,45 | 57,87 | 57,00 | 57,00 | -0,97% | 1.643,00 |
| 04.12.2024 | 56,64 | 57,68 | 56,64 | 57,56 | -1,10% | 440,00 |
| 03.12.2024 | 57,69 | 58,20 | 57,69 | 58,20 | 1,59% | 2.115,00 |
| 02.12.2024 | 56,65 | 57,29 | 56,36 | 57,29 | 0,35% | 311,00 |
| 29.11.2024 | 56,30 | 57,09 | 56,30 | 57,09 | 0,56% | 1.522,00 |
| 28.11.2024 | 56,40 | 57,02 | 56,25 | 56,77 | 2,10% | 885,00 |
| 27.11.2024 | 55,94 | 56,66 | 55,60 | 55,60 | 2,98% | 200,00 |
| 26.11.2024 | 54,54 | 54,97 | 53,97 | 53,99 | -2,05% | 855,00 |
| 25.11.2024 | 55,22 | 55,22 | 55,12 | 55,12 | 3,53% | 210,00 |
| 22.11.2024 | 52,71 | 53,50 | 52,65 | 53,24 | 1,74% | 1.500,00 |
| 21.11.2024 | 52,23 | 52,49 | 52,23 | 52,33 | -0,59% | 75,00 |
| 20.11.2024 | 52,80 | 52,80 | 52,56 | 52,64 | -1,05% | 364,00 |
| 19.11.2024 | 53,30 | 53,30 | 52,92 | 53,20 | -0,19% | 80,00 |
| 18.11.2024 | 53,50 | 53,50 | 53,16 | 53,30 | -1,86% | 416,00 |
| 15.11.2024 | 53,93 | 54,56 | 53,93 | 54,31 | 0,02% | 339,00 |
| 14.11.2024 | 54,17 | 54,91 | 54,17 | 54,30 | -3,62% | 207,00 |
| 13.11.2024 | 55,44 | 56,34 | 55,44 | 56,34 | -6,35% | 1.140,00 |
| 12.11.2024 | 58,16 | 60,61 | 58,16 | 60,16 | 3,74% | 3.640,00 |
| 11.11.2024 | 57,46 | 57,99 | 56,90 | 57,99 | 3,09% | 1.730,00 |
| 08.11.2024 | 56,76 | 56,76 | 55,84 | 56,25 | 1,79% | 1.034,00 |
| 07.11.2024 | 55,09 | 55,26 | 55,09 | 55,26 | -3,05% | 30,00 |
| 06.11.2024 | 56,71 | 57,11 | 56,23 | 57,00 | 4,88% | 788,00 |
| 05.11.2024 | 53,81 | 54,35 | 53,63 | 54,35 | -0,31% | 420,00 |
| 04.11.2024 | 54,87 | 54,87 | 54,39 | 54,52 | -0,69% | 216,00 |
| 01.11.2024 | 53,94 | 54,90 | 53,94 | 54,90 | -1,13% | 53,00 |
| 31.10.2024 | 56,28 | 56,28 | 55,53 | 55,53 | -1,80% | 527,00 |
| 30.10.2024 | 57,52 | 57,98 | 56,55 | 56,55 | 1,34% | 489,00 |
| 29.10.2024 | 55,52 | 55,80 | 55,52 | 55,80 | 3,58% | 130,00 |
| 28.10.2024 | 54,25 | 54,49 | 53,87 | 53,87 | 1,62% | 285,00 |
| 25.10.2024 | 53,04 | 53,54 | 52,97 | 53,01 | 0,02% | 806,00 |
| 24.10.2024 | 53,21 | 53,29 | 53,00 | 53,00 | -2,12% | 4.900,00 |
| 23.10.2024 | 54,15 | 54,15 | 54,15 | 54,15 | -0,70% | - |
| 22.10.2024 | 55,20 | 55,20 | 54,52 | 54,53 | -2,33% | 376,00 |
| 21.10.2024 | 55,72 | 55,83 | 55,72 | 55,83 | -0,68% | 400,00 |
| 18.10.2024 | 55,47 | 56,21 | 55,47 | 56,21 | -1,18% | 559,00 |
| 17.10.2024 | 56,60 | 57,12 | 56,60 | 56,88 | 1,43% | 1.379,00 |
| 16.10.2024 | 55,47 | 56,08 | 55,46 | 56,08 | 1,41% | 268,00 |
| 15.10.2024 | 57,66 | 57,81 | 55,30 | 55,30 | 0,24% | 262,00 |
| 14.10.2024 | 54,93 | 55,31 | 54,71 | 55,17 | 0,90% | 760,00 |
| 11.10.2024 | 54,78 | 54,78 | 54,68 | 54,68 | -1,01% | 100,00 |
| 10.10.2024 | 55,24 | 55,24 | 54,85 | 55,24 | 2,64% | 250,00 |
| 09.10.2024 | 53,10 | 53,82 | 52,82 | 53,82 | 1,24% | 1.891,00 |
| 08.10.2024 | 52,44 | 53,59 | 52,44 | 53,16 | -0,93% | 205,00 |
| 07.10.2024 | 53,46 | 53,66 | 53,06 | 53,66 | -0,33% | 258,00 |
| 04.10.2024 | 52,89 | 53,84 | 52,84 | 53,84 | 0,86% | 423,00 |
| 03.10.2024 | 53,60 | 53,60 | 53,38 | 53,38 | 0,04% | 162,00 |
| 02.10.2024 | 53,01 | 53,36 | 52,64 | 53,36 | -2,02% | 1.390,00 |
| 01.10.2024 | 53,85 | 54,46 | 53,85 | 54,46 | 3,20% | 190,00 |
| 30.09.2024 | 53,30 | 53,30 | 52,77 | 52,77 | -2,19% | 170,00 |
| 27.09.2024 | 55,34 | 55,34 | 53,95 | 53,95 | -3,26% | 144,00 |
| 26.09.2024 | 54,70 | 56,30 | 54,70 | 55,77 | 3,87% | 11.190,00 |
| 25.09.2024 | 53,10 | 53,69 | 53,10 | 53,69 | -1,07% | 372,00 |
| 24.09.2024 | 53,98 | 54,27 | 53,84 | 54,27 | -0,33% | 920,00 |
| 23.09.2024 | 53,12 | 54,45 | 53,12 | 54,45 | 1,02% | 1.658,00 |
| 20.09.2024 | 53,79 | 54,00 | 53,38 | 53,90 | -0,13% | 431,00 |
| 19.09.2024 | 52,71 | 53,97 | 52,71 | 53,97 | 4,19% | 675,00 |
| 18.09.2024 | 51,89 | 52,12 | 51,80 | 51,80 | -0,44% | 1.730,00 |
| 17.09.2024 | 51,78 | 52,60 | 51,78 | 52,03 | -2,77% | 160,00 |
| 16.09.2024 | 54,27 | 54,27 | 53,51 | 53,51 | -2,28% | 251,00 |
| 13.09.2024 | 53,72 | 54,76 | 53,51 | 54,76 | 1,88% | 577,00 |
| 12.09.2024 | 53,70 | 54,09 | 53,52 | 53,75 | 5,70% | 790,00 |
| 11.09.2024 | 50,31 | 50,85 | 50,25 | 50,85 | 1,70% | 865,00 |
| 10.09.2024 | 49,51 | 50,00 | 49,51 | 50,00 | 2,04% | 1.050,00 |
| 09.09.2024 | 48,29 | 49,00 | 48,29 | 49,00 | 3,62% | 630,00 |
| 06.09.2024 | 48,41 | 48,71 | 47,29 | 47,29 | -5,19% | 401,00 |
| 05.09.2024 | 49,04 | 49,88 | 49,04 | 49,88 | 2,52% | 2.160,00 |
| 04.09.2024 | 48,20 | 48,74 | 48,20 | 48,66 | -3,14% | 136,00 |
| 03.09.2024 | 51,99 | 51,99 | 50,08 | 50,23 | -3,37% | 2.724,00 |
| 02.09.2024 | 52,25 | 52,51 | 51,98 | 51,98 | -0,36% | 295,00 |
| 30.08.2024 | 52,17 | 52,17 | 52,17 | 52,17 | 1,28% | - |
| 29.08.2024 | 50,42 | 52,15 | 50,42 | 51,51 | 0,55% | 2.835,00 |
| 28.08.2024 | 51,57 | 51,57 | 51,23 | 51,23 | -2,88% | 100,00 |
| 27.08.2024 | 52,66 | 52,75 | 52,66 | 52,75 | 1,97% | 226,00 |
| 26.08.2024 | 52,52 | 53,00 | 51,73 | 51,73 | -2,95% | 439,00 |
| 23.08.2024 | 52,17 | 53,30 | 52,17 | 53,30 | 1,93% | 1.300,00 |
| 22.08.2024 | 51,73 | 52,29 | 51,73 | 52,29 | -0,34% | 200,00 |
| 21.08.2024 | 52,47 | 52,47 | 52,47 | 52,47 | 1,08% | - |
| 20.08.2024 | 51,91 | 51,91 | 51,91 | 51,91 | 0,89% | 500,00 |
| 19.08.2024 | 51,22 | 51,48 | 51,02 | 51,45 | 0,08% | 419,00 |
| 16.08.2024 | 51,41 | 51,41 | 51,41 | 51,41 | -1,06% | - |
| 15.08.2024 | 50,23 | 52,18 | 50,23 | 51,96 | 4,46% | 450,00 |
| 14.08.2024 | 49,36 | 49,75 | 49,11 | 49,74 | 0,24% | 480,00 |
| 13.08.2024 | 48,57 | 49,62 | 48,50 | 49,62 | 4,44% | 52,00 |
| 12.08.2024 | 47,12 | 47,51 | 46,92 | 47,51 | 0,59% | 970,00 |
| 09.08.2024 | 47,07 | 47,42 | 47,07 | 47,23 | 2,11% | 300,00 |
| 08.08.2024 | 44,74 | 46,26 | 44,74 | 46,26 | -3,56% | 386,00 |
| 07.08.2024 | 47,20 | 49,90 | 47,20 | 47,96 | 5,27% | 1.967,00 |
| 06.08.2024 | 45,27 | 46,28 | 44,50 | 45,56 | 2,31% | 1.372,00 |
| 05.08.2024 | 41,30 | 44,53 | 40,21 | 44,53 | -5,61% | 7.723,00 |