75,780€
1,36%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 76,00 | 76,00 | 75,02 | 75,76 | 1,34% | 2.042,00 |
30.05.2024 | 74,40 | 74,88 | 74,04 | 74,76 | 2,69% | 5.253,00 |
29.05.2024 | 73,02 | 73,24 | 72,62 | 72,80 | -0,84% | 12.762,00 |
28.05.2024 | 73,42 | 74,38 | 73,12 | 73,42 | 0,05% | 7.608,00 |
27.05.2024 | 73,74 | 73,90 | 73,22 | 73,38 | -0,57% | 3.858,00 |
24.05.2024 | 74,68 | 74,68 | 73,70 | 73,80 | -1,13% | 9.538,00 |
23.05.2024 | 75,70 | 76,38 | 74,64 | 74,64 | -0,77% | 6.132,00 |
22.05.2024 | 75,52 | 75,78 | 75,22 | 75,22 | -0,79% | 2.513,00 |
21.05.2024 | 75,62 | 76,24 | 75,62 | 75,82 | -2,04% | 4.448,00 |
20.05.2024 | 77,02 | 77,40 | 76,20 | 77,40 | -0,18% | 3.515,00 |
17.05.2024 | 77,16 | 78,30 | 77,02 | 77,54 | 0,78% | 9.235,00 |
16.05.2024 | 77,18 | 77,78 | 76,52 | 76,94 | -0,05% | 6.217,00 |
15.05.2024 | 76,52 | 77,08 | 75,82 | 76,98 | 2,37% | 12.102,00 |
14.05.2024 | 71,14 | 75,20 | 71,04 | 75,20 | 5,68% | 16.253,00 |
13.05.2024 | 71,02 | 71,68 | 70,62 | 71,16 | 1,74% | 22.429,00 |
10.05.2024 | 69,88 | 70,66 | 69,62 | 69,94 | -2,59% | 16.037,00 |
09.05.2024 | 71,60 | 72,00 | 70,86 | 71,80 | -1,78% | 9.514,00 |
08.05.2024 | 73,00 | 73,48 | 72,24 | 73,10 | -3,84% | 14.111,00 |
07.05.2024 | 76,28 | 76,48 | 75,92 | 76,02 | -3,65% | 6.124,00 |
06.05.2024 | 79,00 | 80,30 | 78,60 | 78,90 | 0,00% | 9.622,00 |
03.05.2024 | 79,04 | 80,20 | 78,14 | 78,90 | 0,69% | 14.031,00 |
02.05.2024 | 77,66 | 79,08 | 77,66 | 78,36 | 1,03% | 2.503,00 |
30.04.2024 | 77,98 | 78,44 | 77,26 | 77,56 | 0,65% | 4.645,00 |
29.04.2024 | 77,00 | 77,74 | 76,60 | 77,06 | 0,08% | 3.433,00 |
26.04.2024 | 75,92 | 77,00 | 75,62 | 77,00 | 0,50% | 2.687,00 |
25.04.2024 | 76,80 | 76,90 | 75,58 | 76,62 | -1,14% | 3.063,00 |
24.04.2024 | 77,06 | 77,84 | 76,92 | 77,50 | 1,95% | 4.619,00 |
23.04.2024 | 75,52 | 76,50 | 75,08 | 76,02 | -0,03% | 9.859,00 |
22.04.2024 | 76,26 | 76,48 | 75,50 | 76,04 | 0,16% | 28.543,00 |
19.04.2024 | 76,62 | 77,16 | 75,50 | 75,92 | -1,71% | 4.145,00 |
18.04.2024 | 77,68 | 77,68 | 77,00 | 77,24 | 0,47% | 4.200,00 |
17.04.2024 | 77,44 | 77,88 | 76,52 | 76,88 | -1,69% | 9.875,00 |
16.04.2024 | 78,30 | 79,04 | 77,54 | 78,20 | 1,03% | 3.301,00 |
15.04.2024 | 78,58 | 78,80 | 77,40 | 77,40 | -1,78% | 3.021,00 |
12.04.2024 | 79,64 | 79,80 | 78,40 | 78,80 | 1,03% | 1.607,00 |
11.04.2024 | 78,06 | 78,52 | 77,80 | 78,00 | -0,74% | 16.637,00 |
10.04.2024 | 78,34 | 79,16 | 77,92 | 78,58 | 1,26% | 2.753,00 |
09.04.2024 | 77,68 | 78,22 | 77,30 | 77,60 | 0,00% | 2.304,00 |
08.04.2024 | 78,34 | 78,60 | 77,60 | 77,60 | -1,17% | 4.100,00 |
05.04.2024 | 77,96 | 78,58 | 77,82 | 78,52 | 0,93% | 3.526,00 |
04.04.2024 | 79,48 | 79,48 | 77,00 | 77,80 | -1,79% | 3.212,00 |
03.04.2024 | 79,22 | 80,02 | 78,84 | 79,22 | -0,73% | 2.960,00 |
02.04.2024 | 79,90 | 80,28 | 78,80 | 79,80 | -0,13% | 2.462,00 |
28.03.2024 | 78,80 | 79,90 | 78,80 | 79,90 | 0,00% | 3.897,00 |
27.03.2024 | 79,75 | 80,75 | 79,75 | 79,90 | -0,37% | 2.631,00 |
26.03.2024 | 80,40 | 80,65 | 79,35 | 80,20 | 1,13% | 4.669,00 |
25.03.2024 | 80,05 | 80,40 | 79,15 | 79,30 | -3,00% | 7.434,00 |
22.03.2024 | 81,60 | 82,30 | 81,60 | 81,75 | -0,24% | 2.480,00 |
21.03.2024 | 81,55 | 82,60 | 81,05 | 81,95 | -0,12% | 4.878,00 |
20.03.2024 | 81,80 | 82,20 | 81,30 | 82,05 | 0,43% | 4.264,00 |
19.03.2024 | 81,85 | 82,30 | 81,65 | 81,70 | -0,31% | 2.074,00 |
18.03.2024 | 81,75 | 82,30 | 81,25 | 81,95 | 2,37% | 6.173,00 |
15.03.2024 | 80,45 | 80,80 | 79,85 | 80,05 | -0,25% | 3.539,00 |
14.03.2024 | 80,45 | 81,05 | 79,05 | 80,25 | -0,43% | 8.710,00 |
13.03.2024 | 80,90 | 80,90 | 78,80 | 80,60 | 0,19% | 7.801,00 |
12.03.2024 | 80,35 | 81,05 | 79,95 | 80,45 | 1,00% | 3.619,00 |
11.03.2024 | 79,45 | 79,70 | 78,55 | 79,65 | -0,62% | 4.681,00 |
08.03.2024 | 80,10 | 80,90 | 79,15 | 80,15 | 1,26% | 3.480,00 |
07.03.2024 | 79,95 | 80,25 | 78,80 | 79,15 | -0,69% | 3.938,00 |
06.03.2024 | 79,40 | 80,35 | 79,40 | 79,70 | 0,57% | 2.509,00 |
05.03.2024 | 79,70 | 80,30 | 78,55 | 79,25 | -0,25% | 4.857,00 |
04.03.2024 | 79,55 | 80,35 | 79,45 | 79,45 | -2,81% | 4.187,00 |
01.03.2024 | 81,15 | 81,75 | 80,65 | 81,75 | 2,57% | 6.217,00 |
29.02.2024 | 79,60 | 80,05 | 79,25 | 79,70 | 1,08% | 7.255,00 |
28.02.2024 | 78,95 | 79,35 | 78,60 | 78,85 | -0,38% | 4.010,00 |
27.02.2024 | 79,55 | 79,90 | 78,55 | 79,15 | -0,81% | 3.528,00 |
26.02.2024 | 80,85 | 80,85 | 79,05 | 79,80 | -1,66% | 6.534,00 |
23.02.2024 | 81,40 | 81,95 | 80,85 | 81,15 | -0,37% | 4.264,00 |
22.02.2024 | 81,50 | 82,40 | 81,25 | 81,45 | 1,69% | 12.055,00 |
21.02.2024 | 81,10 | 81,25 | 80,10 | 80,10 | -1,17% | 5.569,00 |
20.02.2024 | 82,65 | 82,80 | 80,35 | 81,05 | -2,23% | 26.656,00 |
19.02.2024 | 83,15 | 83,75 | 82,55 | 82,90 | 0,36% | 6.824,00 |
16.02.2024 | 83,90 | 84,45 | 82,15 | 82,60 | -3,28% | 6.085,00 |
15.02.2024 | 85,00 | 85,85 | 84,20 | 85,40 | -0,23% | 9.590,00 |
14.02.2024 | 91,90 | 92,90 | 83,50 | 85,60 | -4,89% | 20.640,00 |
13.02.2024 | 91,50 | 91,95 | 89,30 | 90,00 | 0,56% | 4.399,00 |
12.02.2024 | 88,55 | 90,25 | 88,55 | 89,50 | 1,02% | 5.348,00 |
09.02.2024 | 88,75 | 89,40 | 88,30 | 88,60 | -0,51% | 3.663,00 |
08.02.2024 | 88,95 | 89,85 | 88,55 | 89,05 | -1,82% | 5.512,00 |
07.02.2024 | 89,95 | 90,85 | 89,20 | 90,70 | 1,28% | 1.966,00 |
06.02.2024 | 89,45 | 90,60 | 88,55 | 89,55 | -1,43% | 5.394,00 |
05.02.2024 | 90,25 | 91,25 | 90,00 | 90,85 | -0,33% | 4.153,00 |
02.02.2024 | 91,00 | 91,70 | 90,20 | 91,15 | 0,00% | 3.155,00 |
01.02.2024 | 91,00 | 91,40 | 90,50 | 91,15 | 0,66% | 4.465,00 |
31.01.2024 | 91,00 | 91,95 | 90,15 | 90,55 | 0,33% | 4.519,00 |
30.01.2024 | 90,95 | 90,95 | 89,85 | 90,25 | 0,73% | 3.756,00 |
29.01.2024 | 89,15 | 90,45 | 88,95 | 89,60 | 1,30% | 7.786,00 |
26.01.2024 | 87,85 | 88,55 | 86,85 | 88,45 | -1,17% | 4.806,00 |
25.01.2024 | 89,05 | 90,30 | 88,70 | 89,50 | 0,00% | 6.002,00 |
24.01.2024 | 90,75 | 90,75 | 89,50 | 89,50 | -2,08% | 5.384,00 |
23.01.2024 | 91,55 | 91,65 | 90,65 | 91,40 | -0,54% | 4.775,00 |
22.01.2024 | 91,95 | 92,00 | 91,30 | 91,90 | 0,82% | 10.608,00 |
19.01.2024 | 89,75 | 91,15 | 89,75 | 91,15 | 1,00% | 4.991,00 |
18.01.2024 | 88,95 | 90,45 | 88,55 | 90,25 | 0,22% | 5.803,00 |
17.01.2024 | 89,65 | 90,15 | 89,15 | 90,05 | -0,61% | 7.163,00 |
16.01.2024 | 90,65 | 90,95 | 90,05 | 90,60 | -1,25% | 6.162,00 |
15.01.2024 | 91,45 | 91,75 | 91,05 | 91,75 | 1,10% | 5.701,00 |
12.01.2024 | 90,85 | 91,95 | 90,40 | 90,75 | 1,97% | 15.724,00 |
11.01.2024 | 89,85 | 90,20 | 87,00 | 89,00 | 1,42% | 7.010,00 |
10.01.2024 | 86,80 | 87,95 | 86,65 | 87,75 | 4,84% | 10.800,00 |