46,065€
-1,44%
Echtzeit-Aktienkurs Softbank Group Corp.
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 46,28 | 46,30 | 46,03 | 46,06 | -1,74% | - |
| 01.04.2025 | 46,28 | 46,95 | 45,67 | 46,87 | 0,27% | 136,00 |
| 31.03.2025 | 46,31 | 46,88 | 45,63 | 46,75 | -2,11% | 190,00 |
| 28.03.2025 | 48,34 | 48,86 | 46,61 | 47,76 | -2,29% | 14,00 |
| 27.03.2025 | 49,26 | 49,50 | 48,19 | 48,88 | -1,95% | 225,00 |
| 26.03.2025 | 51,46 | 51,59 | 49,16 | 49,85 | -2,26% | 231,00 |
| 25.03.2025 | 50,60 | 51,02 | 50,35 | 51,00 | 0,37% | 235,00 |
| 24.03.2025 | 50,34 | 51,38 | 50,28 | 50,81 | 3,98% | 2.731,00 |
| 21.03.2025 | 49,28 | 49,41 | 48,59 | 48,87 | 1,75% | 50,00 |
| 20.03.2025 | 48,13 | 48,94 | 47,87 | 48,02 | 0,53% | 375,00 |
| 19.03.2025 | 47,79 | 48,32 | 47,21 | 47,77 | -0,81% | 355,00 |
| 18.03.2025 | 48,48 | 49,01 | 47,76 | 48,16 | -2,92% | 65,00 |
| 17.03.2025 | 49,36 | 50,06 | 49,16 | 49,61 | 0,34% | 120,00 |
| 14.03.2025 | 48,68 | 49,66 | 48,45 | 49,44 | 2,86% | - |
| 13.03.2025 | 48,36 | 48,61 | 47,66 | 48,07 | -1,02% | 150,00 |
| 12.03.2025 | 48,03 | 49,09 | 47,90 | 48,56 | 1,09% | 90,00 |
| 11.03.2025 | 48,79 | 49,03 | 46,87 | 48,04 | -0,66% | 1.055,00 |
| 10.03.2025 | 50,41 | 50,67 | 48,05 | 48,35 | -4,64% | 630,00 |
| 07.03.2025 | 49,55 | 50,90 | 48,68 | 50,71 | 3,75% | 334,00 |
| 06.03.2025 | 50,86 | 50,91 | 48,79 | 48,87 | -2,73% | 8,00 |
| 05.03.2025 | 50,24 | 50,52 | 49,02 | 50,25 | 1,60% | 1.079,00 |
| 04.03.2025 | 50,57 | 50,57 | 48,60 | 49,46 | -1,88% | 921,00 |
| 03.03.2025 | 53,19 | 53,30 | 49,50 | 50,41 | -6,30% | 2.100,00 |
| 28.02.2025 | 52,50 | 53,81 | 52,23 | 53,80 | -0,93% | 1.060,00 |
| 27.02.2025 | 56,08 | 56,78 | 54,18 | 54,30 | -3,02% | 1.632,00 |
| 26.02.2025 | 55,72 | 56,51 | 55,34 | 55,99 | -0,77% | 1.500,00 |
| 25.02.2025 | 57,24 | 57,39 | 55,64 | 56,43 | -2,12% | 1.686,00 |
| 24.02.2025 | 59,50 | 59,50 | 56,66 | 57,65 | -0,47% | 101,00 |
| 21.02.2025 | 59,58 | 59,85 | 57,92 | 57,92 | -2,25% | 216,00 |
| 20.02.2025 | 60,24 | 60,41 | 58,73 | 59,26 | -1,93% | 720,00 |
| 19.02.2025 | 60,83 | 61,04 | 59,91 | 60,42 | -0,94% | 239,00 |
| 18.02.2025 | 61,70 | 62,22 | 60,35 | 61,00 | -0,74% | 565,00 |
| 17.02.2025 | 61,29 | 61,57 | 60,72 | 61,45 | 3,23% | 565,00 |
| 14.02.2025 | 60,06 | 60,43 | 58,90 | 59,53 | -1,38% | 890,00 |
| 13.02.2025 | 58,81 | 61,04 | 58,51 | 60,36 | 1,57% | 1.055,00 |
| 12.02.2025 | 60,15 | 62,04 | 58,61 | 59,43 | -0,56% | 103,00 |
| 11.02.2025 | 60,25 | 61,32 | 59,62 | 59,76 | -1,82% | 1.975,00 |
| 10.02.2025 | 60,29 | 60,87 | 60,05 | 60,87 | 0,58% | 1.616,00 |
| 07.02.2025 | 61,34 | 62,10 | 60,21 | 60,52 | -0,97% | 676,00 |
| 06.02.2025 | 61,23 | 62,05 | 60,59 | 61,12 | -2,05% | 3.495,00 |
| 05.02.2025 | 60,38 | 62,71 | 60,29 | 62,40 | 2,82% | 389,00 |
| 04.02.2025 | 59,30 | 61,14 | 59,14 | 60,69 | 1,82% | 769,00 |
| 03.02.2025 | 59,27 | 60,20 | 59,08 | 59,60 | 0,94% | 25,00 |
| 31.01.2025 | 58,34 | 60,63 | 58,31 | 59,05 | 0,47% | 1.475,00 |
| 30.01.2025 | 57,52 | 60,18 | 57,36 | 58,77 | 2,12% | 1.293,00 |
| 29.01.2025 | 58,00 | 58,37 | 56,97 | 57,55 | -0,84% | 1.061,00 |
| 28.01.2025 | 56,24 | 58,27 | 56,24 | 58,04 | 0,32% | 2.411,00 |
| 27.01.2025 | 59,11 | 59,44 | 57,12 | 57,85 | -9,89% | 3.324,00 |
| 24.01.2025 | 65,03 | 65,54 | 63,96 | 64,20 | -1,14% | 3.780,00 |
| 23.01.2025 | 66,12 | 66,84 | 63,92 | 64,94 | -0,92% | 5.399,00 |
| 22.01.2025 | 62,55 | 68,56 | 62,55 | 65,55 | 11,63% | 14.917,00 |
| 21.01.2025 | 57,24 | 59,25 | 56,69 | 58,72 | 3,15% | 256,00 |
| 20.01.2025 | 57,40 | 57,65 | 56,92 | 56,92 | -0,71% | 203,00 |
| 17.01.2025 | 56,80 | 57,78 | 56,43 | 57,33 | 0,46% | 40,00 |
| 16.01.2025 | 57,12 | 57,75 | 56,82 | 57,06 | 0,01% | 230,00 |
| 15.01.2025 | 55,54 | 57,38 | 55,12 | 57,06 | 2,45% | 50,00 |
| 14.01.2025 | 55,70 | 56,08 | 55,17 | 55,69 | -0,94% | - |
| 13.01.2025 | 56,13 | 57,47 | 55,42 | 56,22 | -0,12% | - |
| 10.01.2025 | 56,87 | 57,50 | 55,78 | 56,29 | -1,29% | 275,00 |
| 09.01.2025 | 57,12 | 57,21 | 56,72 | 57,03 | -0,05% | 230,00 |
| 08.01.2025 | 57,23 | 57,50 | 56,61 | 57,06 | 1,61% | 150,00 |
| 07.01.2025 | 56,78 | 57,42 | 56,04 | 56,15 | -2,36% | 2.660,00 |
| 06.01.2025 | 56,55 | 57,87 | 56,41 | 57,51 | 0,23% | 610,00 |
| 03.01.2025 | 55,99 | 57,57 | 55,52 | 57,38 | 0,71% | 12,00 |
| 02.01.2025 | 55,55 | 57,36 | 55,21 | 56,98 | 1,60% | 60,00 |
| 30.12.2024 | 55,52 | 56,60 | 55,52 | 56,08 | 0,23% | 1.065,00 |
| 27.12.2024 | 55,78 | 56,40 | 55,36 | 55,95 | 2,42% | 958,00 |
| 23.12.2024 | 54,53 | 55,60 | 53,86 | 54,63 | 0,85% | 60,00 |
| 20.12.2024 | 53,73 | 54,72 | 53,19 | 54,17 | -3,30% | 20,00 |
| 19.12.2024 | 55,85 | 56,87 | 55,41 | 56,02 | -2,49% | 804,00 |
| 18.12.2024 | 58,36 | 59,10 | 57,09 | 57,45 | -4,25% | 545,00 |
| 17.12.2024 | 60,37 | 61,78 | 59,39 | 60,00 | 1,35% | 2.459,00 |
| 16.12.2024 | 57,92 | 59,85 | 57,87 | 59,20 | 1,45% | - |
| 13.12.2024 | 58,06 | 58,86 | 57,75 | 58,36 | 0,09% | - |
| 12.12.2024 | 58,34 | 58,84 | 57,95 | 58,30 | -0,01% | - |
| 11.12.2024 | 57,36 | 58,55 | 57,02 | 58,31 | 1,60% | - |
| 10.12.2024 | 57,75 | 58,25 | 57,34 | 57,39 | -0,77% | - |
| 09.12.2024 | 58,30 | 58,43 | 57,63 | 57,83 | 0,78% | 300,00 |
| 06.12.2024 | 56,94 | 57,73 | 56,63 | 57,38 | 1,24% | - |
| 05.12.2024 | 57,44 | 57,87 | 56,53 | 56,68 | -1,09% | 292,00 |
| 04.12.2024 | 56,89 | 57,51 | 56,61 | 57,31 | -1,43% | 130,00 |
| 03.12.2024 | 57,78 | 58,19 | 57,58 | 58,14 | 1,81% | - |
| 02.12.2024 | 55,86 | 57,19 | 55,84 | 57,10 | 0,37% | 50,00 |
| 29.11.2024 | 56,15 | 57,00 | 55,49 | 56,89 | 1,21% | 15,00 |
| 28.11.2024 | 56,60 | 56,72 | 56,13 | 56,21 | 2,87% | 116,00 |
| 27.11.2024 | 55,98 | 56,24 | 54,09 | 54,64 | 0,13% | 1.100,00 |
| 26.11.2024 | 54,50 | 54,94 | 54,25 | 54,57 | -0,54% | 25,00 |
| 25.11.2024 | 54,53 | 55,13 | 54,24 | 54,87 | 2,13% | - |
| 22.11.2024 | 52,92 | 53,77 | 52,68 | 53,72 | 1,18% | - |
| 21.11.2024 | 52,36 | 53,15 | 52,01 | 53,10 | 0,43% | 500,00 |
| 20.11.2024 | 52,46 | 52,96 | 51,95 | 52,87 | -0,67% | 680,00 |
| 19.11.2024 | 52,81 | 53,35 | 52,32 | 53,23 | -0,05% | 394,00 |
| 18.11.2024 | 53,59 | 53,63 | 52,89 | 53,25 | -0,17% | 32,00 |
| 15.11.2024 | 54,04 | 54,77 | 53,11 | 53,34 | -1,76% | 1.076,00 |
| 14.11.2024 | 53,73 | 54,64 | 53,73 | 54,30 | -2,71% | 1.040,00 |
| 13.11.2024 | 55,12 | 56,65 | 55,12 | 55,81 | -4,27% | 375,00 |
| 12.11.2024 | 59,95 | 60,07 | 58,04 | 58,30 | 1,41% | 449,00 |
| 11.11.2024 | 57,72 | 58,19 | 56,90 | 57,49 | 1,56% | 550,00 |
| 08.11.2024 | 56,90 | 56,93 | 55,80 | 56,60 | -1,46% | - |
| 07.11.2024 | 55,20 | 58,10 | 55,02 | 57,44 | 0,54% | - |