52,790€
-0,04%
Echtzeit-Aktienkurs SOFTBANK GROUP CORP.
Bid:
Ask:
Aktienkurse zur SOFTBANK GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 56,92 | 57,50 | 56,01 | 57,13 | 4,63% | 500,00 |
| 05.11.2024 | 53,93 | 54,61 | 53,68 | 54,60 | 0,45% | 31,00 |
| 04.11.2024 | 53,85 | 54,87 | 53,85 | 54,36 | -1,00% | - |
| 01.11.2024 | 54,12 | 55,19 | 53,87 | 54,91 | 0,90% | 88,00 |
| 31.10.2024 | 56,91 | 56,91 | 54,11 | 54,42 | -2,16% | 156,00 |
| 30.10.2024 | 58,07 | 58,24 | 55,59 | 55,62 | -1,38% | - |
| 29.10.2024 | 56,19 | 56,44 | 55,83 | 56,40 | -1,49% | 449,00 |
| 28.10.2024 | 54,44 | 57,31 | 53,95 | 57,25 | 7,07% | 8,00 |
| 25.10.2024 | 53,21 | 53,75 | 53,20 | 53,47 | 0,75% | 500,00 |
| 24.10.2024 | 53,46 | 53,76 | 52,98 | 53,07 | -0,66% | - |
| 23.10.2024 | 54,47 | 54,64 | 53,23 | 53,42 | -3,19% | 315,00 |
| 22.10.2024 | 55,10 | 55,31 | 54,61 | 55,18 | -1,39% | 101,00 |
| 21.10.2024 | 56,29 | 56,37 | 55,67 | 55,96 | -0,13% | - |
| 18.10.2024 | 55,68 | 56,37 | 55,68 | 56,03 | -1,56% | 222,00 |
| 17.10.2024 | 56,74 | 57,70 | 56,72 | 56,92 | 1,33% | - |
| 16.10.2024 | 55,82 | 56,33 | 55,67 | 56,18 | 1,73% | - |
| 15.10.2024 | 58,11 | 58,16 | 55,04 | 55,22 | -2,50% | 572,00 |
| 14.10.2024 | 54,75 | 56,72 | 54,70 | 56,64 | 2,42% | 100,00 |
| 11.10.2024 | 55,01 | 55,49 | 54,56 | 55,30 | -0,36% | 40,00 |
| 10.10.2024 | 55,33 | 55,52 | 54,49 | 55,50 | 2,77% | - |
| 09.10.2024 | 53,32 | 54,06 | 53,16 | 54,00 | 1,11% | - |
| 08.10.2024 | 52,68 | 53,69 | 52,60 | 53,41 | -0,37% | 707,00 |
| 07.10.2024 | 53,71 | 53,87 | 53,04 | 53,61 | -1,32% | - |
| 04.10.2024 | 53,13 | 54,32 | 52,91 | 54,32 | 1,28% | - |
| 03.10.2024 | 53,84 | 53,97 | 53,22 | 53,64 | -0,03% | 25,00 |
| 02.10.2024 | 53,27 | 53,72 | 52,67 | 53,65 | 1,32% | - |
| 01.10.2024 | 54,06 | 54,51 | 52,43 | 52,95 | -0,22% | 2,00 |
| 30.09.2024 | 53,27 | 53,36 | 52,61 | 53,07 | -0,91% | 302,00 |
| 27.09.2024 | 55,70 | 55,99 | 53,00 | 53,56 | -4,07% | 130,00 |
| 26.09.2024 | 55,06 | 57,14 | 54,66 | 55,83 | 3,32% | 3.000,00 |
| 25.09.2024 | 53,36 | 54,24 | 53,19 | 54,03 | -0,30% | 100,00 |
| 24.09.2024 | 54,14 | 54,44 | 53,54 | 54,19 | -0,87% | - |
| 23.09.2024 | 53,27 | 55,30 | 53,15 | 54,67 | 1,89% | - |
| 20.09.2024 | 53,99 | 54,49 | 53,51 | 53,65 | -0,04% | 240,00 |
| 19.09.2024 | 52,95 | 55,00 | 52,83 | 53,67 | 2,46% | 3.100,00 |
| 18.09.2024 | 52,02 | 52,74 | 51,74 | 52,38 | 0,22% | - |
| 17.09.2024 | 52,07 | 52,91 | 51,99 | 52,27 | -2,54% | 500,00 |
| 16.09.2024 | 54,11 | 54,72 | 53,29 | 53,63 | -1,69% | 20,00 |
| 13.09.2024 | 53,90 | 54,88 | 53,72 | 54,55 | 1,20% | 901,00 |
| 12.09.2024 | 54,00 | 54,13 | 53,15 | 53,90 | 2,28% | - |
| 11.09.2024 | 50,47 | 52,70 | 50,18 | 52,70 | 5,10% | - |
| 10.09.2024 | 49,73 | 50,21 | 48,86 | 50,14 | 0,99% | - |
| 09.09.2024 | 48,52 | 49,90 | 48,39 | 49,65 | 6,55% | 2.000,00 |
| 06.09.2024 | 48,62 | 49,01 | 46,60 | 46,60 | -5,97% | - |
| 05.09.2024 | 49,31 | 49,90 | 49,01 | 49,56 | 2,90% | 100,00 |
| 04.09.2024 | 48,27 | 48,71 | 47,70 | 48,16 | -3,60% | 1.027,00 |
| 03.09.2024 | 52,18 | 52,53 | 49,65 | 49,96 | -4,17% | 284,00 |
| 02.09.2024 | 52,49 | 52,50 | 52,05 | 52,14 | -0,69% | - |
| 30.08.2024 | 52,37 | 52,73 | 52,09 | 52,50 | 1,75% | 479,00 |
| 29.08.2024 | 50,70 | 52,75 | 50,62 | 51,59 | 1,19% | 444,00 |
| 28.08.2024 | 51,83 | 52,25 | 50,66 | 50,99 | -3,42% | 1.090,00 |
| 27.08.2024 | 52,89 | 53,15 | 52,36 | 52,79 | 1,88% | - |
| 26.08.2024 | 52,70 | 52,94 | 51,72 | 51,82 | -2,00% | - |
| 23.08.2024 | 52,43 | 53,27 | 52,28 | 52,87 | 2,87% | 560,00 |
| 22.08.2024 | 51,95 | 52,36 | 51,33 | 51,40 | -2,07% | - |
| 21.08.2024 | 52,71 | 52,96 | 51,91 | 52,48 | 1,17% | - |
| 20.08.2024 | 52,34 | 52,65 | 51,65 | 51,88 | 0,00% | - |
| 19.08.2024 | 51,43 | 51,93 | 51,01 | 51,88 | 1,15% | 500,00 |
| 16.08.2024 | 51,62 | 51,91 | 50,92 | 51,29 | -0,74% | 350,00 |
| 15.08.2024 | 50,46 | 51,77 | 50,22 | 51,67 | 4,18% | 1.135,00 |
| 14.08.2024 | 49,57 | 49,74 | 49,14 | 49,59 | 0,24% | 278,00 |
| 13.08.2024 | 48,69 | 49,60 | 48,61 | 49,47 | 4,26% | 5,00 |
| 12.08.2024 | 47,30 | 48,18 | 47,23 | 47,45 | -0,52% | - |
| 09.08.2024 | 46,97 | 47,77 | 46,74 | 47,70 | 0,70% | 30,00 |
| 08.08.2024 | 45,32 | 47,99 | 44,97 | 47,37 | -1,81% | 100,00 |
| 07.08.2024 | 46,91 | 50,29 | 46,91 | 48,24 | 7,05% | 2.240,00 |
| 06.08.2024 | 44,34 | 45,85 | 43,98 | 45,07 | 1,16% | 219,00 |
| 05.08.2024 | 41,05 | 47,01 | 39,86 | 44,55 | -4,64% | 1.445,00 |
| 02.08.2024 | 48,79 | 48,98 | 45,50 | 46,72 | -7,67% | 1.770,00 |
| 01.08.2024 | 52,75 | 52,84 | 49,85 | 50,60 | -10,38% | 1.405,00 |
| 31.07.2024 | 55,36 | 59,17 | 55,31 | 56,46 | 3,82% | 272,00 |
| 30.07.2024 | 55,49 | 55,87 | 53,78 | 54,38 | -2,19% | 33,00 |
| 29.07.2024 | 56,44 | 56,57 | 55,25 | 55,60 | 0,14% | 800,00 |
| 26.07.2024 | 54,82 | 55,76 | 54,66 | 55,52 | -0,45% | - |
| 25.07.2024 | 56,64 | 56,93 | 54,10 | 55,77 | -5,33% | 1.415,00 |
| 24.07.2024 | 61,49 | 61,78 | 58,90 | 58,91 | -5,21% | 40,00 |
| 23.07.2024 | 61,02 | 62,44 | 60,94 | 62,15 | -0,07% | - |
| 22.07.2024 | 61,29 | 62,65 | 61,28 | 62,19 | 1,78% | 320,00 |
| 19.07.2024 | 61,28 | 61,83 | 60,73 | 61,10 | -0,08% | 460,00 |
| 18.07.2024 | 62,41 | 62,78 | 60,86 | 61,15 | -3,70% | 83,00 |
| 17.07.2024 | 66,04 | 66,13 | 62,88 | 63,50 | -4,68% | 156,00 |
| 16.07.2024 | 66,12 | 66,68 | 65,74 | 66,62 | 0,25% | - |
| 15.07.2024 | 66,29 | 67,39 | 66,29 | 66,46 | -0,96% | 550,00 |
| 12.07.2024 | 66,01 | 67,75 | 65,80 | 67,10 | 1,21% | 1.385,00 |
| 11.07.2024 | 68,16 | 69,04 | 65,96 | 66,30 | -3,12% | 350,00 |
| 10.07.2024 | 67,78 | 68,61 | 67,55 | 68,43 | 2,16% | - |
| 09.07.2024 | 67,44 | 67,46 | 66,66 | 66,98 | 2,87% | 1.925,00 |
| 08.07.2024 | 64,93 | 65,42 | 64,66 | 65,11 | -0,25% | 320,00 |