79,075€
-0,97%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 79,85 | 79,85 | 78,85 | 79,10 | -0,94% | 53,00 |
27.03.2024 | 79,90 | 80,65 | 79,78 | 79,85 | -0,06% | 46,00 |
26.03.2024 | 79,45 | 80,48 | 79,38 | 79,90 | 0,66% | 2,00 |
25.03.2024 | 82,00 | 82,05 | 79,30 | 79,38 | -3,20% | 13,00 |
22.03.2024 | 81,70 | 82,28 | 81,70 | 82,00 | 0,37% | 54,00 |
21.03.2024 | 81,95 | 82,28 | 81,28 | 81,70 | -0,31% | 20,00 |
20.03.2024 | 81,93 | 82,10 | 81,50 | 81,95 | 0,03% | 188,00 |
19.03.2024 | 82,00 | 82,48 | 81,68 | 81,93 | -0,09% | 125,00 |
18.03.2024 | 82,18 | 82,28 | 81,43 | 82,00 | 2,15% | 129,00 |
15.03.2024 | 79,93 | 81,13 | 79,93 | 80,28 | 0,44% | 35,00 |
14.03.2024 | 80,20 | 80,95 | 79,78 | 79,93 | -0,34% | 295,00 |
13.03.2024 | 80,40 | 80,75 | 79,88 | 80,20 | -0,25% | 18,00 |
12.03.2024 | 80,25 | 81,00 | 80,10 | 80,40 | 1,26% | 3,00 |
11.03.2024 | 79,73 | 79,73 | 78,75 | 79,40 | -0,41% | 25,00 |
08.03.2024 | 80,18 | 80,70 | 79,40 | 79,73 | 0,41% | 7,00 |
07.03.2024 | 79,68 | 80,35 | 79,30 | 79,40 | -0,25% | 74,00 |
06.03.2024 | 79,73 | 80,18 | 79,50 | 79,60 | 0,86% | 115,00 |
05.03.2024 | 79,53 | 79,75 | 78,85 | 78,93 | -0,75% | 300,00 |
04.03.2024 | 80,03 | 81,45 | 79,43 | 79,53 | -2,36% | 141,00 |
01.03.2024 | 79,50 | 81,88 | 79,50 | 81,45 | 2,45% | 48,00 |
29.02.2024 | 78,88 | 79,88 | 78,88 | 79,50 | 0,92% | 126,00 |
28.02.2024 | 79,05 | 79,30 | 78,53 | 78,78 | -0,35% | 2,00 |
27.02.2024 | 79,30 | 79,75 | 78,70 | 79,05 | -0,32% | 117,00 |
26.02.2024 | 80,08 | 80,83 | 79,30 | 79,30 | -2,34% | 135,00 |
23.02.2024 | 81,60 | 81,90 | 81,20 | 81,20 | -0,49% | 372,00 |
22.02.2024 | 81,85 | 82,45 | 81,28 | 81,60 | 1,62% | 199,00 |
21.02.2024 | 81,10 | 81,50 | 80,23 | 80,30 | -0,99% | 65,00 |
20.02.2024 | 83,18 | 83,18 | 80,70 | 81,10 | -2,49% | 714,00 |
19.02.2024 | 82,38 | 83,60 | 82,38 | 83,18 | 0,97% | 380,00 |
16.02.2024 | 85,20 | 85,20 | 82,38 | 82,38 | -3,32% | 30,00 |
15.02.2024 | 85,35 | 85,63 | 84,48 | 85,20 | -0,20% | 110,00 |
14.02.2024 | 90,80 | 92,83 | 83,63 | 85,38 | -4,82% | 434,00 |
13.02.2024 | 89,08 | 91,85 | 89,08 | 89,70 | 0,70% | 158,00 |
12.02.2024 | 88,95 | 90,48 | 88,55 | 89,08 | 0,14% | 22,00 |
09.02.2024 | 89,43 | 89,43 | 88,45 | 88,95 | -0,42% | 159,00 |
08.02.2024 | 90,33 | 90,33 | 88,73 | 89,33 | -1,11% | 200,00 |
07.02.2024 | 90,03 | 90,43 | 89,43 | 90,33 | 0,33% | 25,00 |
06.02.2024 | 89,33 | 90,08 | 89,03 | 90,03 | -0,72% | 22,00 |
05.02.2024 | 90,58 | 90,83 | 90,28 | 90,68 | -0,87% | 43,00 |
02.02.2024 | 91,48 | 91,78 | 90,20 | 91,48 | 0,00% | 25,00 |
01.02.2024 | 90,28 | 91,53 | 90,13 | 91,48 | 1,33% | 11,00 |
31.01.2024 | 91,90 | 91,98 | 90,23 | 90,28 | 0,64% | 10,00 |
30.01.2024 | 90,78 | 90,83 | 89,68 | 89,70 | 0,03% | 72,00 |
29.01.2024 | 89,55 | 90,40 | 89,08 | 89,68 | 2,05% | 44,00 |
26.01.2024 | 89,60 | 89,60 | 87,00 | 87,88 | -1,93% | 71,00 |
25.01.2024 | 89,23 | 90,08 | 88,73 | 89,60 | -0,50% | 97,00 |
24.01.2024 | 91,18 | 91,18 | 89,45 | 90,05 | -1,23% | 118,00 |
23.01.2024 | 91,70 | 91,70 | 90,75 | 91,18 | -0,57% | 113,00 |
22.01.2024 | 91,78 | 92,15 | 91,50 | 91,70 | 0,91% | 254,00 |
19.01.2024 | 90,03 | 91,08 | 89,78 | 90,88 | 0,94% | 135,00 |
18.01.2024 | 89,70 | 90,53 | 88,38 | 90,03 | 0,36% | 227,00 |
17.01.2024 | 90,53 | 90,53 | 89,15 | 89,70 | -0,91% | 13,00 |
16.01.2024 | 90,15 | 91,18 | 90,08 | 90,53 | -0,82% | 232,00 |
15.01.2024 | 91,08 | 91,58 | 90,83 | 91,28 | 0,22% | 58,00 |
12.01.2024 | 89,00 | 91,88 | 89,00 | 91,08 | 2,33% | 142,00 |
11.01.2024 | 87,65 | 90,08 | 86,85 | 89,00 | 1,54% | 217,00 |
10.01.2024 | 87,45 | 87,93 | 86,43 | 87,65 | 3,97% | 70,00 |
09.01.2024 | 84,53 | 85,33 | 84,25 | 84,30 | -0,27% | - |
08.01.2024 | 83,23 | 84,83 | 82,63 | 84,53 | 1,56% | 316,00 |
05.01.2024 | 83,23 | 84,58 | 82,63 | 83,23 | 0,00% | 27,00 |
04.01.2024 | 84,58 | 84,58 | 82,53 | 83,23 | -1,60% | 73,00 |
03.01.2024 | 85,23 | 85,68 | 84,20 | 84,58 | -0,76% | 100,00 |
02.01.2024 | 85,40 | 86,43 | 84,90 | 85,23 | -0,20% | 29,00 |
29.12.2023 | 85,43 | 85,73 | 85,20 | 85,40 | -0,03% | - |
28.12.2023 | 84,48 | 85,60 | 84,40 | 85,43 | 1,12% | 40,00 |
27.12.2023 | 83,60 | 84,65 | 83,60 | 84,48 | 1,05% | 13,00 |
22.12.2023 | 84,23 | 84,23 | 82,95 | 83,60 | -0,74% | - |
21.12.2023 | 83,48 | 84,63 | 83,08 | 84,23 | 1,97% | 214,00 |
20.12.2023 | 83,60 | 84,08 | 82,53 | 82,60 | -1,37% | 160,00 |
19.12.2023 | 84,45 | 84,63 | 82,75 | 83,75 | -0,83% | 180,00 |
18.12.2023 | 84,05 | 84,60 | 83,60 | 84,45 | -0,85% | 34,00 |
15.12.2023 | 85,65 | 86,28 | 84,88 | 85,18 | 1,37% | 67,00 |
14.12.2023 | 84,05 | 84,38 | 82,88 | 84,03 | -0,36% | 135,00 |
13.12.2023 | 83,98 | 84,48 | 83,10 | 84,33 | 0,42% | 86,00 |
12.12.2023 | 83,03 | 84,73 | 83,00 | 83,98 | 1,14% | 182,00 |
11.12.2023 | 82,93 | 83,55 | 82,50 | 83,03 | 0,24% | 37,00 |
08.12.2023 | 82,28 | 83,15 | 81,88 | 82,83 | 1,10% | 179,00 |
07.12.2023 | 82,28 | 82,28 | 81,28 | 81,93 | -0,43% | 55,00 |
06.12.2023 | 80,05 | 82,90 | 80,05 | 82,28 | 2,78% | - |
05.12.2023 | 78,83 | 80,18 | 78,83 | 80,05 | 1,55% | 1,00 |
04.12.2023 | 79,08 | 79,08 | 78,13 | 78,83 | -0,32% | 146,00 |
01.12.2023 | 79,03 | 79,38 | 78,40 | 79,08 | 0,06% | 21,00 |
30.11.2023 | 79,35 | 79,68 | 78,78 | 79,03 | 0,77% | 27,00 |
29.11.2023 | 79,35 | 79,35 | 78,43 | 78,43 | -1,17% | 63,00 |
28.11.2023 | 79,23 | 79,65 | 78,75 | 79,35 | 0,16% | 52,00 |
27.11.2023 | 79,33 | 79,65 | 78,43 | 79,23 | -0,13% | 71,00 |
24.11.2023 | 80,45 | 80,45 | 78,80 | 79,33 | -1,40% | 50,00 |
23.11.2023 | 80,50 | 80,63 | 80,05 | 80,45 | -0,06% | 14,00 |
22.11.2023 | 79,75 | 80,90 | 79,75 | 80,50 | 0,94% | 54,00 |
21.11.2023 | 79,88 | 80,23 | 79,58 | 79,75 | -0,16% | 53,00 |
20.11.2023 | 80,55 | 80,65 | 79,08 | 79,88 | -0,84% | 22,00 |
17.11.2023 | 80,60 | 81,33 | 79,93 | 80,55 | -0,06% | 107,00 |
16.11.2023 | 80,40 | 80,83 | 80,03 | 80,60 | 0,25% | 23,00 |
15.11.2023 | 78,23 | 81,08 | 78,23 | 80,40 | 2,78% | 32,00 |
14.11.2023 | 77,78 | 78,83 | 77,48 | 78,23 | 0,58% | 64,00 |
13.11.2023 | 80,55 | 80,55 | 77,40 | 77,78 | -3,45% | 37,00 |
10.11.2023 | 80,45 | 81,03 | 78,95 | 80,55 | 4,41% | - |
09.11.2023 | 81,83 | 81,83 | 75,60 | 77,15 | -5,71% | 505,00 |
08.11.2023 | 82,25 | 83,45 | 81,53 | 81,83 | -0,52% | 2,00 |
07.11.2023 | 81,63 | 82,45 | 80,78 | 82,25 | 1,73% | 2,00 |