45,340€
0,11%
Echtzeit-Aktienkurs SOFTBANK GROUP CORP.
Bid:
Ask:
Aktienkurse zur SOFTBANK GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 44,60 | 45,39 | 44,49 | 45,03 | -0,57% | 800,00 |
| 05.06.2025 | 45,32 | 45,58 | 45,29 | 45,29 | -0,23% | 1.692,00 |
| 04.06.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -1,21% | - |
| 03.06.2025 | 45,12 | 45,95 | 44,70 | 45,95 | 0,54% | 2.290,00 |
| 02.06.2025 | 45,19 | 45,71 | 45,17 | 45,71 | -0,08% | 1.296,00 |
| 30.05.2025 | 46,72 | 47,48 | 45,39 | 45,74 | -2,01% | 7.687,00 |
| 29.05.2025 | 48,00 | 48,36 | 46,68 | 46,68 | -3,08% | 290,00 |
| 28.05.2025 | 47,61 | 48,17 | 47,49 | 48,17 | -1,18% | 612,00 |
| 27.05.2025 | 47,60 | 48,74 | 47,60 | 48,74 | 4,94% | 289,00 |
| 26.05.2025 | 46,71 | 47,18 | 46,45 | 46,45 | 2,96% | 100,00 |
| 23.05.2025 | 45,83 | 46,15 | 45,00 | 45,11 | -1,58% | 1.326,00 |
| 22.05.2025 | 45,87 | 45,87 | 45,45 | 45,84 | -0,69% | 208,00 |
| 21.05.2025 | 46,22 | 46,22 | 45,90 | 46,16 | -0,42% | 50,00 |
| 20.05.2025 | 46,58 | 46,66 | 46,08 | 46,35 | -0,11% | 334,00 |
| 19.05.2025 | 46,53 | 46,55 | 46,01 | 46,40 | -3,23% | 3.408,00 |
| 16.05.2025 | 47,46 | 47,95 | 47,30 | 47,95 | -0,99% | 1.020,00 |
| 15.05.2025 | 47,86 | 48,43 | 47,86 | 48,43 | -0,03% | 1.103,00 |
| 14.05.2025 | 48,04 | 48,69 | 48,04 | 48,45 | -0,52% | 351,00 |
| 13.05.2025 | 46,32 | 49,25 | 46,09 | 48,70 | 2,41% | 5.590,00 |
| 12.05.2025 | 45,30 | 47,56 | 45,30 | 47,56 | 4,91% | 3.092,00 |
| 09.05.2025 | 45,34 | 45,95 | 45,18 | 45,33 | 1,06% | 1.735,00 |
| 08.05.2025 | 44,40 | 45,11 | 44,10 | 44,86 | -1,78% | 2.236,00 |
| 07.05.2025 | 45,62 | 45,99 | 45,23 | 45,67 | -0,50% | 3.261,00 |
| 06.05.2025 | 46,15 | 46,15 | 45,66 | 45,90 | -1,40% | 240,00 |
| 05.05.2025 | 45,77 | 46,55 | 45,43 | 46,55 | 1,31% | 900,00 |
| 02.05.2025 | 45,30 | 45,95 | 44,85 | 45,95 | 3,04% | 413,00 |
| 30.04.2025 | 44,03 | 44,60 | 43,50 | 44,60 | 0,94% | 1.285,00 |
| 29.04.2025 | 43,82 | 44,36 | 43,81 | 44,18 | 0,19% | 1.710,00 |
| 28.04.2025 | 44,57 | 44,57 | 43,20 | 44,10 | -0,88% | 1.532,00 |
| 25.04.2025 | 44,79 | 44,79 | 44,15 | 44,49 | -0,41% | 1.706,00 |
| 24.04.2025 | 43,42 | 44,67 | 43,19 | 44,67 | 3,18% | 200,00 |
| 23.04.2025 | 41,97 | 43,30 | 41,97 | 43,30 | 3,65% | 522,00 |
| 22.04.2025 | 41,46 | 42,10 | 41,01 | 41,77 | -1,28% | 356,00 |
| 17.04.2025 | 41,70 | 42,31 | 41,70 | 42,31 | 2,20% | 515,00 |
| 16.04.2025 | 41,42 | 42,10 | 41,40 | 41,40 | -4,83% | 575,00 |
| 15.04.2025 | 42,63 | 43,71 | 42,44 | 43,50 | 0,93% | 838,00 |
| 14.04.2025 | 42,10 | 43,26 | 42,10 | 43,10 | 6,75% | 2.199,00 |
| 11.04.2025 | 40,81 | 40,98 | 40,27 | 40,38 | 2,75% | 607,00 |
| 10.04.2025 | 41,75 | 42,16 | 38,50 | 39,30 | -0,41% | 2.402,00 |
| 09.04.2025 | 37,81 | 39,46 | 37,81 | 39,46 | 0,77% | 870,00 |
| 08.04.2025 | 40,20 | 42,85 | 39,16 | 39,16 | 1,69% | 2.865,00 |
| 07.04.2025 | 37,00 | 39,33 | 35,09 | 38,51 | -0,44% | 3.977,00 |
| 04.04.2025 | 41,02 | 41,24 | 37,62 | 38,68 | -9,42% | 5.387,00 |
| 03.04.2025 | 44,60 | 44,60 | 42,58 | 42,70 | -9,17% | 2.125,00 |
| 02.04.2025 | 46,20 | 47,01 | 45,50 | 47,01 | 0,01% | 622,00 |
| 01.04.2025 | 46,16 | 47,00 | 46,00 | 47,00 | 1,73% | 3.743,00 |
| 31.03.2025 | 46,22 | 46,37 | 45,85 | 46,20 | -2,37% | 5.844,00 |
| 28.03.2025 | 48,47 | 48,47 | 47,32 | 47,32 | -2,84% | 500,00 |
| 27.03.2025 | 49,33 | 49,45 | 48,70 | 48,71 | -2,39% | 1.788,00 |
| 26.03.2025 | 51,27 | 51,88 | 49,90 | 49,90 | -1,23% | 430,00 |
| 25.03.2025 | 50,24 | 50,52 | 50,24 | 50,52 | -0,98% | 266,00 |
| 24.03.2025 | 50,27 | 51,53 | 50,27 | 51,02 | 3,59% | 327,00 |
| 21.03.2025 | 49,06 | 49,61 | 48,80 | 49,25 | 1,33% | 925,00 |
| 20.03.2025 | 48,04 | 48,78 | 48,01 | 48,61 | 1,33% | 602,00 |
| 19.03.2025 | 47,36 | 48,64 | 47,36 | 47,97 | -1,08% | 1.740,00 |
| 18.03.2025 | 48,47 | 49,06 | 47,89 | 48,49 | -1,60% | 305,00 |
| 17.03.2025 | 49,57 | 49,99 | 49,28 | 49,28 | -0,54% | 1.547,00 |
| 14.03.2025 | 48,54 | 49,63 | 48,54 | 49,55 | 3,51% | 1.064,00 |
| 13.03.2025 | 48,14 | 48,52 | 47,87 | 47,87 | -1,77% | 957,00 |
| 12.03.2025 | 47,85 | 48,74 | 47,84 | 48,74 | 1,98% | 381,00 |
| 11.03.2025 | 48,53 | 48,74 | 47,00 | 47,79 | -2,12% | 3.416,00 |
| 10.03.2025 | 50,78 | 50,78 | 47,57 | 48,83 | -0,43% | 1.713,00 |
| 07.03.2025 | 49,56 | 50,01 | 49,04 | 49,04 | -0,94% | 432,00 |
| 06.03.2025 | 50,67 | 50,98 | 49,50 | 49,50 | -1,63% | 375,00 |
| 05.03.2025 | 50,04 | 50,45 | 49,27 | 50,32 | 0,65% | 1.272,00 |
| 04.03.2025 | 50,12 | 50,35 | 48,40 | 50,00 | 0,01% | 1.776,00 |
| 03.03.2025 | 52,69 | 53,29 | 49,45 | 49,99 | -5,93% | 4.186,00 |
| 28.02.2025 | 52,92 | 53,70 | 52,33 | 53,14 | -2,94% | 2.313,00 |
| 27.02.2025 | 56,17 | 56,42 | 54,75 | 54,75 | -2,28% | 3.688,00 |
| 26.02.2025 | 55,64 | 56,61 | 55,50 | 56,03 | 0,05% | 685,00 |
| 25.02.2025 | 57,11 | 57,11 | 55,55 | 56,00 | -3,18% | 2.952,00 |
| 24.02.2025 | 58,54 | 59,42 | 57,20 | 57,84 | -2,02% | 1.331,00 |
| 21.02.2025 | 59,31 | 59,84 | 59,03 | 59,03 | 0,03% | 910,00 |
| 20.02.2025 | 60,26 | 60,43 | 58,72 | 59,01 | -1,83% | 4.831,00 |
| 19.02.2025 | 60,88 | 61,19 | 59,91 | 60,11 | -0,56% | 439,00 |
| 18.02.2025 | 61,62 | 62,54 | 60,32 | 60,45 | -1,68% | 5.860,00 |
| 17.02.2025 | 61,50 | 61,68 | 60,59 | 61,48 | 3,15% | 1.864,00 |
| 14.02.2025 | 60,11 | 60,41 | 58,61 | 59,60 | -0,67% | 1.306,00 |
| 13.02.2025 | 59,40 | 60,80 | 58,69 | 60,00 | 1,42% | 2.112,00 |
| 12.02.2025 | 60,15 | 60,60 | 59,16 | 59,16 | -2,10% | 1.349,00 |
| 11.02.2025 | 60,71 | 61,21 | 60,43 | 60,43 | 0,15% | 486,00 |
| 10.02.2025 | 60,69 | 60,69 | 59,80 | 60,34 | -1,08% | 720,00 |
| 07.02.2025 | 61,31 | 61,81 | 61,00 | 61,00 | -0,49% | 221,00 |
| 06.02.2025 | 61,86 | 62,50 | 61,30 | 61,30 | -1,13% | 2.360,00 |
| 05.02.2025 | 60,50 | 62,60 | 60,37 | 62,00 | 0,86% | 740,00 |
| 04.02.2025 | 59,67 | 61,49 | 59,07 | 61,47 | 2,23% | 3.475,00 |
| 03.02.2025 | 59,98 | 60,13 | 59,00 | 60,13 | -0,92% | 3.071,00 |
| 31.01.2025 | 59,00 | 60,69 | 58,43 | 60,69 | 2,48% | 2.435,00 |
| 30.01.2025 | 57,57 | 60,20 | 57,57 | 59,22 | 2,33% | 1.297,00 |
| 29.01.2025 | 58,38 | 58,66 | 57,52 | 57,87 | -0,48% | 1.875,00 |
| 28.01.2025 | 56,87 | 58,35 | 56,01 | 58,15 | 0,35% | 8.173,00 |
| 27.01.2025 | 59,42 | 59,42 | 57,30 | 57,95 | -9,74% | 10.843,00 |
| 24.01.2025 | 65,51 | 65,64 | 64,20 | 64,20 | -0,25% | 4.058,00 |
| 23.01.2025 | 66,70 | 66,90 | 63,96 | 64,36 | -1,88% | 39.890,00 |
| 22.01.2025 | 63,46 | 68,30 | 63,46 | 65,59 | 10,79% | 72.902,00 |
| 21.01.2025 | 57,07 | 59,20 | 57,01 | 59,20 | 4,01% | 3.449,00 |
| 20.01.2025 | 57,73 | 57,75 | 56,92 | 56,92 | -0,51% | 452,00 |
| 17.01.2025 | 56,70 | 57,21 | 56,70 | 57,21 | -0,35% | 48,00 |
| 16.01.2025 | 57,28 | 57,58 | 57,21 | 57,41 | 0,35% | 559,00 |
| 15.01.2025 | 55,36 | 57,21 | 55,36 | 57,21 | 2,25% | 1.522,00 |