46,023€
-2,08%
Echtzeit-Aktienkurs Softbank Group Corp.
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 46,29 | 46,34 | 46,03 | 46,04 | -2,05% | - |
| 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 |
| 14.01.2025 | 55,52 | 56,00 | 55,52 | 55,95 | -1,44% | 1.108,00 |
| 13.01.2025 | 56,68 | 56,89 | 56,32 | 56,77 | 0,34% | 974,00 |
| 10.01.2025 | 56,86 | 57,07 | 56,52 | 56,58 | -0,72% | 478,00 |
| 09.01.2025 | 56,96 | 57,19 | 56,96 | 56,99 | 0,00% | 90,00 |
| 08.01.2025 | 57,02 | 57,09 | 56,77 | 56,99 | -0,23% | 760,00 |
| 07.01.2025 | 57,06 | 57,12 | 57,04 | 57,12 | -1,24% | 43,00 |
| 06.01.2025 | 56,61 | 57,84 | 56,61 | 57,84 | 0,50% | 126,00 |
| 03.01.2025 | 55,78 | 57,55 | 55,78 | 57,55 | 2,22% | 715,00 |
| 02.01.2025 | 57,09 | 57,09 | 55,70 | 56,30 | -0,35% | 1.238,00 |
| 30.12.2024 | 55,70 | 57,00 | 55,70 | 56,50 | 0,32% | 6.060,00 |
| 27.12.2024 | 56,09 | 56,40 | 56,09 | 56,32 | 3,36% | 325,00 |
| 23.12.2024 | 54,49 | 55,16 | 53,85 | 54,49 | 0,52% | 1.247,00 |
| 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 |