83,680€
-3,82%
Echtzeit-Aktienkurs Softbank Group Corp.
Bid:
Ask:
Aktienkurse zur Softbank Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 84,28 | 85,47 | 83,36 | 83,68 | -3,82% | 320,00 |
| 02.09.2025 | 88,33 | 88,90 | 85,86 | 87,00 | -2,93% | 348,00 |
| 01.09.2025 | 89,62 | 90,71 | 89,50 | 89,63 | -4,26% | - |
| 29.08.2025 | 94,91 | 95,29 | 91,51 | 93,62 | 0,40% | 730,00 |
| 28.08.2025 | 92,57 | 93,70 | 91,93 | 93,25 | 4,36% | 383,00 |
| 27.08.2025 | 89,55 | 90,20 | 88,59 | 89,35 | -0,43% | 119,00 |
| 26.08.2025 | 89,09 | 89,76 | 87,83 | 89,74 | 0,62% | 1.513,00 |
| 25.08.2025 | 89,13 | 90,30 | 88,26 | 89,19 | 0,56% | 5.050,00 |
| 22.08.2025 | 86,05 | 89,20 | 85,50 | 88,69 | 3,96% | 1.162,00 |
| 21.08.2025 | 84,73 | 85,73 | 83,93 | 85,32 | -0,30% | 60,00 |
| 20.08.2025 | 86,99 | 87,12 | 84,20 | 85,58 | -6,37% | 7.166,00 |
| 19.08.2025 | 93,42 | 93,99 | 90,31 | 91,40 | -7,20% | 1.514,00 |
| 18.08.2025 | 97,38 | 98,78 | 96,36 | 98,50 | 3,49% | 279,00 |
| 15.08.2025 | 95,85 | 100,08 | 94,54 | 95,18 | 6,04% | 283,00 |
| 14.08.2025 | 90,53 | 90,94 | 89,18 | 89,75 | 6,45% | 40,00 |
| 13.08.2025 | 85,90 | 86,75 | 84,02 | 84,32 | -2,74% | 50,00 |
| 12.08.2025 | 84,42 | 87,41 | 84,42 | 86,69 | 6,89% | 1.758,00 |
| 11.08.2025 | 80,27 | 81,86 | 80,11 | 81,10 | 0,46% | 318,00 |
| 08.08.2025 | 80,61 | 81,18 | 79,44 | 80,73 | 8,66% | 1.010,00 |
| 07.08.2025 | 72,63 | 77,50 | 72,46 | 74,30 | 3,12% | 2.603,00 |
| 06.08.2025 | 72,30 | 72,67 | 71,53 | 72,05 | 4,85% | 645,00 |
| 05.08.2025 | 70,09 | 70,09 | 68,31 | 68,72 | 0,52% | 1.300,00 |
| 04.08.2025 | 67,69 | 68,74 | 67,69 | 68,37 | 4,53% | 500,00 |
| 01.08.2025 | 67,19 | 67,25 | 64,52 | 65,40 | -2,18% | 550,00 |
| 31.07.2025 | 69,95 | 70,11 | 65,89 | 66,86 | -1,07% | 350,00 |
| 30.07.2025 | 67,16 | 68,17 | 66,92 | 67,58 | 1,54% | 221,00 |
| 29.07.2025 | 67,32 | 67,88 | 66,47 | 66,55 | -1,67% | 419,00 |
| 28.07.2025 | 67,49 | 68,62 | 67,11 | 67,68 | -4,22% | 310,00 |
| 25.07.2025 | 70,75 | 70,96 | 69,40 | 70,66 | 1,51% | 680,00 |
| 24.07.2025 | 70,46 | 70,77 | 69,54 | 69,61 | 0,63% | 1.179,00 |
| 23.07.2025 | 68,63 | 69,47 | 67,93 | 69,18 | 5,69% | 1.938,00 |
| 22.07.2025 | 66,54 | 66,89 | 64,88 | 65,45 | -0,03% | 2.864,00 |
| 21.07.2025 | 64,80 | 65,87 | 64,33 | 65,47 | 1,81% | 70,00 |
| 18.07.2025 | 64,90 | 65,41 | 63,77 | 64,31 | 3,53% | 260,00 |
| 17.07.2025 | 61,33 | 62,24 | 61,33 | 62,11 | 2,02% | - |
| 16.07.2025 | 60,39 | 61,23 | 59,45 | 60,88 | 1,11% | - |
| 15.07.2025 | 60,22 | 60,85 | 60,19 | 60,21 | 0,97% | - |
| 14.07.2025 | 58,79 | 60,14 | 58,67 | 59,63 | -2,00% | 533,00 |
| 11.07.2025 | 62,10 | 62,10 | 60,85 | 60,85 | -2,94% | 595,00 |
| 10.07.2025 | 62,03 | 62,80 | 62,00 | 62,69 | 1,68% | 1.035,00 |
| 09.07.2025 | 61,44 | 61,79 | 61,18 | 61,66 | 0,88% | 314,00 |
| 08.07.2025 | 60,49 | 61,84 | 60,39 | 61,12 | 1,11% | 120,00 |
| 07.07.2025 | 61,50 | 62,23 | 60,19 | 60,45 | -2,94% | - |
| 04.07.2025 | 62,86 | 63,06 | 62,28 | 62,28 | -1,39% | 600,00 |
| 03.07.2025 | 61,93 | 63,34 | 61,68 | 63,16 | 1,22% | 600,00 |
| 02.07.2025 | 63,09 | 63,28 | 61,41 | 62,40 | 0,22% | 800,00 |
| 01.07.2025 | 63,64 | 63,66 | 62,04 | 62,26 | 1,24% | 22,00 |
| 30.06.2025 | 61,94 | 62,25 | 61,13 | 61,50 | 2,30% | 3.325,00 |
| 27.06.2025 | 59,21 | 60,58 | 59,00 | 60,12 | 2,44% | 43,00 |
| 26.06.2025 | 57,68 | 58,89 | 57,48 | 58,69 | 6,27% | - |
| 25.06.2025 | 55,12 | 55,46 | 54,78 | 55,23 | -2,50% | - |
| 24.06.2025 | 55,95 | 56,67 | 55,72 | 56,64 | 6,01% | 668,00 |
| 23.06.2025 | 52,84 | 53,46 | 52,38 | 53,43 | 1,32% | 60,00 |
| 20.06.2025 | 53,31 | 54,12 | 52,37 | 52,74 | 2,05% | 340,00 |
| 19.06.2025 | 52,55 | 52,62 | 51,67 | 51,68 | -0,44% | 1.000,00 |
| 18.06.2025 | 51,90 | 52,15 | 51,19 | 51,91 | 0,23% | - |
| 17.06.2025 | 51,98 | 52,38 | 51,09 | 51,79 | 1,07% | 100,00 |
| 16.06.2025 | 50,66 | 51,74 | 50,38 | 51,24 | 3,52% | 620,00 |
| 13.06.2025 | 49,98 | 50,24 | 49,17 | 49,49 | 2,94% | 260,00 |
| 12.06.2025 | 48,45 | 48,56 | 47,75 | 48,08 | 0,17% | - |
| 11.06.2025 | 48,50 | 49,03 | 47,94 | 48,00 | 0,04% | 132,00 |
| 10.06.2025 | 47,66 | 48,14 | 47,42 | 47,98 | 1,44% | 1.310,00 |
| 09.06.2025 | 46,60 | 47,42 | 46,50 | 47,30 | 4,33% | - |
| 06.06.2025 | 44,64 | 45,57 | 44,53 | 45,34 | 1,11% | - |
| 05.06.2025 | 45,25 | 45,49 | 44,71 | 44,84 | -1,29% | 200,00 |
| 04.06.2025 | 45,56 | 45,58 | 44,99 | 45,43 | -0,83% | 545,00 |
| 03.06.2025 | 45,26 | 46,05 | 45,06 | 45,81 | -0,08% | 192,00 |
| 02.06.2025 | 45,16 | 45,94 | 44,83 | 45,84 | -0,97% | - |
| 30.05.2025 | 46,87 | 46,88 | 45,05 | 46,29 | -0,26% | 1.200,00 |
| 29.05.2025 | 48,17 | 48,29 | 46,08 | 46,41 | -3,70% | 500,00 |
| 28.05.2025 | 47,92 | 48,42 | 47,45 | 48,20 | -0,69% | 120,00 |
| 27.05.2025 | 47,56 | 48,57 | 47,33 | 48,53 | 3,36% | - |
| 26.05.2025 | 46,76 | 47,09 | 46,75 | 46,96 | 3,40% | - |
| 23.05.2025 | 45,86 | 46,10 | 44,99 | 45,41 | -1,04% | 1.720,00 |
| 22.05.2025 | 45,91 | 46,24 | 45,49 | 45,89 | -0,09% | - |
| 21.05.2025 | 46,33 | 46,77 | 45,53 | 45,93 | -1,50% | - |
| 20.05.2025 | 46,81 | 47,19 | 46,26 | 46,63 | -0,24% | 600,00 |
| 19.05.2025 | 46,64 | 46,89 | 45,71 | 46,74 | -2,62% | 1,00 |
| 16.05.2025 | 47,60 | 48,03 | 47,36 | 47,99 | -0,09% | 220,00 |
| 15.05.2025 | 47,92 | 48,46 | 47,42 | 48,04 | -1,03% | - |
| 14.05.2025 | 48,12 | 48,78 | 47,73 | 48,54 | 0,65% | 868,00 |
| 13.05.2025 | 46,48 | 48,71 | 46,17 | 48,23 | -1,15% | 100,00 |
| 12.05.2025 | 45,74 | 49,02 | 45,66 | 48,79 | 7,75% | 1.141,00 |
| 09.05.2025 | 45,56 | 45,59 | 44,55 | 45,28 | -1,03% | 150,00 |
| 08.05.2025 | 44,52 | 45,89 | 44,16 | 45,75 | -0,36% | 566,00 |
| 07.05.2025 | 45,77 | 46,01 | 45,11 | 45,92 | -0,17% | 1,00 |
| 06.05.2025 | 46,33 | 46,49 | 45,45 | 45,99 | -0,75% | 500,00 |
| 05.05.2025 | 45,40 | 46,81 | 45,09 | 46,34 | 0,16% | 1.109,00 |
| 02.05.2025 | 45,17 | 46,49 | 44,76 | 46,27 | 3,66% | - |
| 30.04.2025 | 44,17 | 44,76 | 43,11 | 44,63 | 0,70% | - |
| 29.04.2025 | 44,32 | 44,76 | 43,90 | 44,32 | 0,27% | 2.104,00 |
| 28.04.2025 | 43,86 | 44,34 | 42,66 | 44,21 | -1,58% | 100,00 |
| 25.04.2025 | 44,31 | 44,96 | 43,88 | 44,92 | 0,13% | 700,00 |
| 24.04.2025 | 43,33 | 44,94 | 42,78 | 44,86 | 4,63% | 635,00 |
| 23.04.2025 | 42,07 | 43,54 | 41,89 | 42,87 | 1,49% | 600,00 |
| 22.04.2025 | 41,17 | 42,44 | 41,07 | 42,25 | 0,91% | 63,00 |
| 17.04.2025 | 41,85 | 42,57 | 41,60 | 41,87 | 2,04% | 13,00 |
| 16.04.2025 | 41,55 | 42,09 | 40,34 | 41,03 | -3,89% | 1.000,00 |
| 15.04.2025 | 42,69 | 43,17 | 42,23 | 42,69 | 0,21% | 1.325,00 |
| 14.04.2025 | 42,31 | 43,14 | 42,10 | 42,60 | 3,01% | 245,00 |