52,000€
10,64%
Echtzeit-Aktienkurs Softbank Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 48,00 | 51,00 | 48,00 | 51,00 | 8,51% | - |
| 10.09.2025 | 44,00 | 47,00 | 44,00 | 47,00 | 8,05% | - |
| 09.09.2025 | 46,00 | 46,00 | 43,50 | 43,50 | -5,43% | - |
| 08.09.2025 | 45,00 | 46,00 | 45,00 | 46,00 | 3,37% | - |
| 05.09.2025 | 45,00 | 45,50 | 44,50 | 44,50 | -1,11% | 29,00 |
| 04.09.2025 | 42,00 | 45,50 | 42,00 | 45,00 | 7,14% | - |
| 03.09.2025 | 43,50 | 43,50 | 41,50 | 42,00 | -3,45% | - |
| 02.09.2025 | 45,00 | 45,00 | 43,00 | 43,50 | -2,25% | - |
| 01.09.2025 | 46,00 | 46,00 | 44,50 | 44,50 | -2,20% | - |
| 29.08.2025 | 47,00 | 47,50 | 45,50 | 45,50 | -3,19% | - |
| 28.08.2025 | 45,00 | 47,00 | 45,00 | 47,00 | 4,44% | - |
| 27.08.2025 | 45,00 | 45,00 | 44,50 | 45,00 | 1,12% | - |
| 26.08.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -1,11% | 100,00 |
| 25.08.2025 | 44,50 | 45,00 | 44,50 | 45,00 | 0,67% | - |
| 22.08.2025 | 42,80 | 44,70 | 42,80 | 44,70 | 4,20% | - |
| 21.08.2025 | 42,80 | 42,90 | 42,00 | 42,90 | 0,94% | - |
| 20.08.2025 | 45,70 | 45,70 | 42,10 | 42,50 | -7,21% | 200,00 |
| 19.08.2025 | 49,30 | 49,30 | 45,40 | 45,80 | -7,29% | 200,00 |
| 18.08.2025 | 47,80 | 49,50 | 47,80 | 49,40 | 3,78% | 80,00 |
| 15.08.2025 | 45,00 | 48,40 | 45,00 | 47,60 | 5,78% | - |
| 14.08.2025 | 42,20 | 45,50 | 42,20 | 45,00 | 6,38% | 70,00 |
| 13.08.2025 | 43,60 | 43,60 | 41,80 | 42,30 | -2,76% | 3,00 |
| 12.08.2025 | 40,90 | 44,10 | 40,70 | 43,50 | 7,14% | - |
| 11.08.2025 | 40,60 | 40,80 | 40,10 | 40,60 | 0,00% | - |
| 08.08.2025 | 37,20 | 40,80 | 37,20 | 40,60 | 8,85% | - |
| 07.08.2025 | 36,20 | 38,00 | 36,10 | 37,30 | 2,75% | - |
| 06.08.2025 | 34,60 | 36,40 | 34,60 | 36,30 | 5,22% | - |
| 05.08.2025 | 34,50 | 35,10 | 34,20 | 34,50 | 0,29% | - |
| 04.08.2025 | 32,90 | 34,40 | 32,90 | 34,40 | 5,20% | - |
| 01.08.2025 | 34,10 | 34,10 | 32,50 | 32,70 | -3,82% | - |
| 31.07.2025 | 33,90 | 35,10 | 33,90 | 34,00 | 0,00% | - |
| 30.07.2025 | 33,50 | 34,20 | 33,50 | 34,00 | 1,19% | - |
| 29.07.2025 | 33,90 | 34,00 | 33,40 | 33,60 | -0,59% | - |
| 28.07.2025 | 35,40 | 35,40 | 33,50 | 33,80 | -4,52% | - |
| 25.07.2025 | 35,00 | 35,50 | 34,90 | 35,40 | 0,85% | - |
| 24.07.2025 | 34,50 | 35,50 | 34,50 | 35,10 | 1,45% | - |
| 23.07.2025 | 34,50 | 34,80 | 34,10 | 34,60 | 5,49% | - |
| 22.07.2025 | 32,80 | 33,50 | 32,40 | 32,80 | 0,31% | - |
| 21.07.2025 | 32,30 | 32,90 | 32,30 | 32,70 | 0,93% | - |
| 18.07.2025 | 31,10 | 32,70 | 31,10 | 32,40 | 3,85% | 30,00 |
| 17.07.2025 | 30,70 | 31,20 | 30,50 | 31,20 | 1,96% | - |
| 16.07.2025 | 30,30 | 30,60 | 29,80 | 30,60 | 1,32% | - |
| 15.07.2025 | 29,90 | 30,50 | 29,90 | 30,20 | 1,34% | - |
| 14.07.2025 | 30,70 | 30,70 | 29,60 | 29,80 | -3,25% | - |
| 11.07.2025 | 31,30 | 31,30 | 30,50 | 30,80 | -1,91% | 140,00 |
| 10.07.2025 | 30,90 | 31,40 | 30,90 | 31,40 | 1,29% | - |
| 09.07.2025 | 30,90 | 31,10 | 30,50 | 31,00 | 0,65% | - |
| 08.07.2025 | 30,30 | 30,90 | 30,10 | 30,80 | 0,33% | - |
| 07.07.2025 | 31,20 | 31,30 | 30,60 | 30,70 | -1,92% | - |
| 04.07.2025 | 31,70 | 31,80 | 30,90 | 31,30 | -1,57% | - |
| 03.07.2025 | 31,40 | 31,90 | 31,10 | 31,80 | 0,95% | - |
| 02.07.2025 | 31,10 | 31,70 | 30,80 | 31,50 | 0,96% | - |
| 01.07.2025 | 30,90 | 32,30 | 30,90 | 31,20 | 1,30% | - |
| 30.06.2025 | 30,10 | 31,50 | 30,10 | 30,80 | 1,99% | - |
| 27.06.2025 | 29,40 | 30,30 | 29,40 | 30,20 | 2,72% | - |
| 26.06.2025 | 27,70 | 29,50 | 27,70 | 29,40 | 6,14% | - |
| 25.06.2025 | 28,30 | 28,30 | 27,50 | 27,70 | -1,77% | - |
| 24.06.2025 | 28,10 | 28,30 | 27,90 | 28,20 | 6,02% | - |
| 23.06.2025 | 26,50 | 26,80 | 26,30 | 26,60 | 0,38% | - |
| 20.06.2025 | 25,60 | 27,10 | 25,60 | 26,50 | 2,71% | - |
| 19.06.2025 | 26,00 | 26,40 | 25,70 | 25,80 | -0,77% | - |
| 18.06.2025 | 26,00 | 26,20 | 25,80 | 26,00 | 0,00% | - |
| 17.06.2025 | 25,80 | 26,30 | 25,80 | 26,00 | 0,78% | - |
| 16.06.2025 | 24,80 | 25,90 | 24,80 | 25,80 | 4,03% | - |
| 13.06.2025 | 24,20 | 25,30 | 24,20 | 24,80 | 2,48% | 40,00 |
| 12.06.2025 | 24,30 | 24,40 | 24,10 | 24,20 | -0,41% | - |
| 11.06.2025 | 24,00 | 24,70 | 24,00 | 24,30 | 1,25% | - |
| 10.06.2025 | 24,10 | 24,10 | 23,80 | 24,00 | 1,27% | - |
| 09.06.2025 | 22,70 | 23,80 | 22,70 | 23,70 | 3,95% | - |
| 06.06.2025 | 22,50 | 22,90 | 22,30 | 22,80 | 0,88% | - |
| 05.06.2025 | 22,80 | 22,90 | 22,50 | 22,60 | -1,31% | - |
| 04.06.2025 | 23,00 | 23,00 | 22,70 | 22,90 | -0,43% | - |
| 03.06.2025 | 23,00 | 23,10 | 22,50 | 23,00 | 0,00% | - |
| 02.06.2025 | 23,00 | 23,00 | 22,50 | 23,00 | 0,00% | - |
| 30.05.2025 | 23,30 | 23,60 | 22,80 | 23,00 | -2,13% | - |
| 29.05.2025 | 24,20 | 24,30 | 23,40 | 23,50 | -2,89% | - |
| 28.05.2025 | 24,30 | 24,30 | 23,90 | 24,20 | -0,41% | - |
| 27.05.2025 | 23,60 | 24,30 | 23,50 | 24,30 | 2,97% | - |
| 26.05.2025 | 22,80 | 23,70 | 22,80 | 23,60 | 3,96% | - |
| 23.05.2025 | 23,20 | 23,20 | 22,40 | 22,70 | -1,73% | - |
| 22.05.2025 | 23,00 | 23,20 | 22,70 | 23,10 | 0,00% | 250,00 |
| 21.05.2025 | 23,40 | 23,60 | 23,10 | 23,10 | -1,28% | - |
| 20.05.2025 | 23,40 | 23,70 | 23,20 | 23,40 | 0,00% | - |
| 19.05.2025 | 24,10 | 24,10 | 23,10 | 23,40 | -2,50% | - |
| 16.05.2025 | 24,20 | 24,20 | 23,70 | 24,00 | -0,83% | - |
| 15.05.2025 | 24,30 | 24,40 | 23,90 | 24,20 | -0,82% | - |
| 14.05.2025 | 24,20 | 24,50 | 24,00 | 24,40 | 0,41% | - |
| 13.05.2025 | 24,10 | 24,50 | 23,10 | 24,30 | 0,41% | 140,00 |
| 12.05.2025 | 22,60 | 24,30 | 22,60 | 24,20 | 7,08% | - |
| 09.05.2025 | 22,80 | 22,90 | 22,60 | 22,60 | -0,44% | - |
| 08.05.2025 | 23,00 | 23,10 | 22,20 | 22,70 | -1,30% | - |
| 07.05.2025 | 22,90 | 23,10 | 22,70 | 23,00 | 0,00% | - |
| 06.05.2025 | 23,40 | 23,40 | 22,80 | 23,00 | -1,71% | - |
| 05.05.2025 | 23,30 | 23,50 | 22,60 | 23,40 | 0,86% | - |
| 02.05.2025 | 22,50 | 23,20 | 22,50 | 23,20 | 3,57% | - |
| 30.04.2025 | 22,40 | 22,40 | 21,70 | 22,40 | 0,45% | - |
| 29.04.2025 | 22,10 | 22,30 | 21,90 | 22,30 | 0,90% | - |
| 28.04.2025 | 22,60 | 22,60 | 21,60 | 22,10 | -0,90% | - |
| 25.04.2025 | 22,60 | 22,60 | 22,10 | 22,30 | -0,89% | - |
| 24.04.2025 | 21,70 | 22,60 | 21,50 | 22,50 | 3,69% | - |