54,680€
0,29%
Echtzeit-Aktienkurs Softbank Group Corp.
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 54,13 | 54,66 | 53,63 | 54,66 | 0,26% | 220,00 |
| 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 |
| 02.08.2024 | 48,98 | 49,10 | 46,47 | 47,18 | -5,78% | 1.956,00 |
| 01.08.2024 | 52,64 | 52,89 | 50,00 | 50,07 | -9,85% | 1.763,00 |
| 31.07.2024 | 55,15 | 56,23 | 55,15 | 55,54 | 2,62% | 827,00 |
| 30.07.2024 | 55,26 | 55,73 | 54,12 | 54,12 | -2,49% | 2.305,00 |
| 29.07.2024 | 56,21 | 56,80 | 55,50 | 55,50 | 0,53% | 236,00 |
| 26.07.2024 | 54,63 | 55,80 | 54,63 | 55,21 | -1,67% | 525,00 |
| 25.07.2024 | 56,36 | 57,00 | 54,43 | 56,15 | -6,43% | 3.617,00 |
| 24.07.2024 | 61,73 | 61,73 | 59,70 | 60,01 | -4,44% | 1.100,00 |
| 23.07.2024 | 60,92 | 62,80 | 60,92 | 62,80 | 1,29% | 2.001,00 |
| 22.07.2024 | 61,25 | 62,10 | 61,25 | 62,00 | 0,40% | 652,00 |
| 19.07.2024 | 61,64 | 61,75 | 61,05 | 61,75 | 1,30% | 1.918,00 |
| 18.07.2024 | 62,20 | 63,03 | 60,77 | 60,96 | -2,25% | 857,00 |
| 17.07.2024 | 65,78 | 65,78 | 62,36 | 62,36 | -6,00% | 3.898,00 |
| 16.07.2024 | 65,84 | 66,38 | 65,84 | 66,34 | -0,52% | 330,00 |
| 15.07.2024 | 66,97 | 67,62 | 66,37 | 66,69 | -1,49% | 2.630,00 |
| 12.07.2024 | 65,75 | 67,94 | 65,75 | 67,70 | 2,25% | 1.154,00 |
| 11.07.2024 | 68,15 | 68,15 | 65,87 | 66,21 | -2,68% | 2.309,00 |
| 10.07.2024 | 67,59 | 68,20 | 67,25 | 68,03 | 1,67% | 2.130,00 |
| 09.07.2024 | 67,11 | 67,64 | 66,91 | 66,91 | 2,53% | 3.371,00 |
| 08.07.2024 | 65,25 | 65,35 | 64,88 | 65,26 | -0,65% | 1.015,00 |
| 05.07.2024 | 64,18 | 65,69 | 63,97 | 65,69 | 2,50% | 2.005,00 |
| 04.07.2024 | 63,60 | 64,09 | 63,40 | 64,09 | 4,71% | 16.777,00 |
| 03.07.2024 | 61,14 | 61,64 | 60,98 | 61,21 | 0,62% | 136,00 |
| 02.07.2024 | 60,42 | 60,83 | 60,15 | 60,83 | 1,25% | 1.614,00 |
| 01.07.2024 | 60,33 | 60,79 | 60,04 | 60,08 | -0,73% | 1.937,00 |
| 28.06.2024 | 60,08 | 61,06 | 59,84 | 60,52 | 2,23% | 5.688,00 |
| 27.06.2024 | 58,73 | 59,20 | 58,60 | 59,20 | 0,85% | 1.553,00 |
| 26.06.2024 | 58,81 | 58,81 | 58,70 | 58,70 | -0,47% | 10,00 |
| 25.06.2024 | 57,78 | 58,98 | 57,72 | 58,98 | 2,48% | 1.250,00 |
| 24.06.2024 | 58,57 | 58,57 | 57,55 | 57,55 | -0,78% | 435,00 |
| 21.06.2024 | 57,76 | 58,00 | 57,76 | 58,00 | -2,50% | 708,00 |
| 20.06.2024 | 60,00 | 60,73 | 59,49 | 59,49 | -0,49% | 1.449,00 |
| 19.06.2024 | 59,99 | 60,45 | 59,78 | 59,78 | -2,18% | 785,00 |