84,760€
0,74%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.02.2023 | 84,57 | 85,14 | 84,26 | 84,79 | 0,77% | 224,00 |
| 06.02.2023 | 84,90 | 84,90 | 83,00 | 84,14 | -3,13% | 8.188,00 |
| 03.02.2023 | 87,28 | 87,70 | 85,20 | 86,86 | 1,12% | 7.883,00 |
| 02.02.2023 | 81,42 | 87,10 | 81,14 | 85,90 | 5,30% | 8.164,00 |
| 01.02.2023 | 80,76 | 82,08 | 80,72 | 81,58 | -0,87% | 1.768,00 |
| 31.01.2023 | 82,26 | 83,00 | 80,60 | 82,30 | -0,12% | 5.644,00 |
| 30.01.2023 | 82,66 | 83,10 | 81,36 | 82,40 | -1,90% | 1.823,00 |
| 27.01.2023 | 81,82 | 84,00 | 81,82 | 84,00 | 2,66% | 2.438,00 |
| 26.01.2023 | 81,66 | 82,16 | 81,12 | 81,82 | -0,75% | 2.185,00 |
| 25.01.2023 | 82,26 | 83,00 | 81,40 | 82,44 | 0,66% | 2.870,00 |
| 24.01.2023 | 81,98 | 82,98 | 81,36 | 81,90 | 0,49% | 3.152,00 |
| 23.01.2023 | 81,50 | 82,48 | 80,42 | 81,50 | -1,19% | 2.085,00 |
| 20.01.2023 | 82,06 | 82,48 | 80,60 | 82,48 | 1,70% | 4.031,00 |
| 19.01.2023 | 82,08 | 82,76 | 80,76 | 81,10 | 0,22% | 1.788,00 |
| 18.01.2023 | 80,74 | 81,58 | 79,92 | 80,92 | 0,15% | 2.213,00 |
| 17.01.2023 | 80,10 | 81,08 | 79,04 | 80,80 | 2,10% | 4.095,00 |
| 16.01.2023 | 78,48 | 79,14 | 77,82 | 79,14 | -0,33% | 1.396,00 |
| 13.01.2023 | 78,24 | 79,40 | 77,76 | 79,40 | -0,03% | 4.733,00 |
| 12.01.2023 | 78,88 | 79,98 | 78,26 | 79,42 | 1,53% | 2.918,00 |
| 11.01.2023 | 77,64 | 78,72 | 77,32 | 78,22 | 2,92% | 3.868,00 |
| 10.01.2023 | 75,98 | 76,60 | 75,52 | 76,00 | -1,02% | 2.481,00 |
| 09.01.2023 | 76,54 | 77,66 | 76,08 | 76,78 | 0,10% | 5.562,00 |
| 06.01.2023 | 75,10 | 76,90 | 75,10 | 76,70 | 3,93% | 2.608,00 |
| 05.01.2023 | 73,32 | 74,26 | 73,10 | 73,80 | 0,52% | 2.597,00 |
| 04.01.2023 | 73,84 | 74,50 | 73,12 | 73,42 | 1,24% | 2.524,00 |
| 03.01.2023 | 72,68 | 73,90 | 72,52 | 72,52 | 0,33% | 4.854,00 |
| 02.01.2023 | 72,36 | 72,66 | 71,96 | 72,28 | 0,81% | 849,00 |
| 30.12.2022 | 71,70 | 72,20 | 71,18 | 71,70 | 0,28% | 695,00 |
| 29.12.2022 | 70,86 | 72,20 | 70,38 | 71,50 | 1,33% | 3.551,00 |
| 28.12.2022 | 71,28 | 71,54 | 70,10 | 70,56 | -0,62% | 2.491,00 |
| 27.12.2022 | 72,10 | 72,10 | 70,70 | 71,00 | -1,80% | 2.382,00 |
| 23.12.2022 | 72,84 | 73,04 | 71,90 | 72,30 | -0,41% | 1.902,00 |
| 22.12.2022 | 73,40 | 73,58 | 72,00 | 72,60 | -1,01% | 1.942,00 |
| 21.12.2022 | 72,94 | 73,44 | 72,44 | 73,34 | 0,05% | 2.699,00 |
| 20.12.2022 | 73,44 | 73,58 | 72,80 | 73,30 | 0,55% | 8.250,00 |
| 19.12.2022 | 74,08 | 74,96 | 72,90 | 72,90 | -2,02% | 7.038,00 |
| 16.12.2022 | 74,56 | 75,04 | 73,40 | 74,40 | 0,27% | 4.722,00 |
| 15.12.2022 | 76,72 | 76,72 | 73,80 | 74,20 | -2,88% | 3.401,00 |
| 14.12.2022 | 77,42 | 77,78 | 75,80 | 76,40 | 0,26% | 3.779,00 |
| 13.12.2022 | 75,44 | 79,00 | 75,44 | 76,20 | 0,40% | 4.429,00 |
| 12.12.2022 | 75,76 | 76,16 | 75,06 | 75,90 | -0,78% | 21.875,00 |
| 09.12.2022 | 76,18 | 76,70 | 75,72 | 76,50 | 2,00% | 3.506,00 |
| 08.12.2022 | 74,62 | 75,20 | 73,98 | 75,00 | -0,40% | 3.511,00 |
| 07.12.2022 | 76,00 | 76,00 | 74,50 | 75,30 | -0,79% | 2.787,00 |
| 06.12.2022 | 77,10 | 77,60 | 75,60 | 75,90 | -2,32% | 6.827,00 |
| 05.12.2022 | 77,98 | 78,60 | 77,36 | 77,70 | -1,92% | 2.622,00 |
| 02.12.2022 | 79,02 | 79,88 | 78,80 | 79,22 | -1,59% | 4.235,00 |
| 01.12.2022 | 79,92 | 80,50 | 79,00 | 80,50 | 1,90% | 2.497,00 |
| 30.11.2022 | 78,22 | 79,98 | 77,50 | 79,00 | -0,60% | 3.663,00 |
| 29.11.2022 | 79,44 | 80,24 | 78,98 | 79,48 | -0,40% | 2.221,00 |
| 28.11.2022 | 80,00 | 80,52 | 79,36 | 79,80 | -0,62% | 2.301,00 |
| 25.11.2022 | 80,58 | 80,80 | 79,70 | 80,30 | -2,90% | 2.096,00 |
| 24.11.2022 | 80,36 | 82,70 | 80,36 | 82,70 | 5,22% | 3.440,00 |
| 23.11.2022 | 78,42 | 79,60 | 78,42 | 78,60 | 0,13% | 1.977,00 |
| 22.11.2022 | 78,34 | 79,40 | 78,32 | 78,50 | 1,19% | 2.448,00 |
| 21.11.2022 | 78,16 | 78,16 | 77,12 | 77,58 | -0,54% | 2.671,00 |
| 18.11.2022 | 77,72 | 78,30 | 77,10 | 78,00 | -1,89% | 1.981,00 |
| 17.11.2022 | 77,04 | 79,50 | 76,80 | 79,50 | 2,58% | 2.172,00 |
| 16.11.2022 | 79,32 | 79,50 | 77,50 | 77,50 | -3,37% | 3.344,00 |
| 15.11.2022 | 80,18 | 80,98 | 79,62 | 80,20 | -0,25% | 4.062,00 |
| 14.11.2022 | 80,98 | 80,98 | 79,88 | 80,40 | 0,25% | 4.117,00 |
| 11.11.2022 | 80,02 | 80,70 | 79,00 | 80,20 | 1,54% | 6.845,00 |
| 10.11.2022 | 75,46 | 78,98 | 75,22 | 78,98 | 5,28% | 6.413,00 |
| 09.11.2022 | 76,60 | 76,90 | 75,02 | 75,02 | -1,29% | 3.320,00 |
| 08.11.2022 | 76,14 | 78,50 | 75,00 | 76,00 | 1,06% | 7.468,00 |
| 07.11.2022 | 74,38 | 75,48 | 74,00 | 75,20 | 0,13% | 3.630,00 |
| 04.11.2022 | 74,26 | 76,20 | 73,52 | 75,10 | 0,67% | 3.737,00 |
| 03.11.2022 | 72,84 | 74,60 | 72,60 | 74,60 | 2,19% | 2.305,00 |
| 02.11.2022 | 74,06 | 74,18 | 72,44 | 73,00 | -2,67% | 3.553,00 |
| 01.11.2022 | 69,50 | 75,50 | 69,50 | 75,00 | 9,65% | 9.310,00 |
| 31.10.2022 | 68,08 | 68,98 | 67,70 | 68,40 | 0,12% | 4.621,00 |
| 28.10.2022 | 67,34 | 68,52 | 66,24 | 68,32 | 1,52% | 2.589,00 |
| 27.10.2022 | 67,10 | 68,00 | 66,54 | 67,30 | 0,45% | 7.482,00 |
| 26.10.2022 | 67,56 | 67,70 | 66,74 | 67,00 | -0,95% | 3.036,00 |
| 25.10.2022 | 66,88 | 67,64 | 66,36 | 67,64 | 1,87% | 1.754,00 |
| 24.10.2022 | 65,58 | 66,60 | 65,12 | 66,40 | 0,15% | 3.949,00 |
| 21.10.2022 | 65,56 | 66,30 | 64,70 | 66,30 | -0,12% | 2.675,00 |
| 20.10.2022 | 65,90 | 67,40 | 65,72 | 66,38 | 0,88% | 2.416,00 |
| 19.10.2022 | 66,94 | 67,44 | 65,50 | 65,80 | -1,05% | 3.739,00 |
| 18.10.2022 | 66,78 | 67,28 | 66,00 | 66,50 | -2,21% | 4.386,00 |
| 17.10.2022 | 66,22 | 68,00 | 66,22 | 68,00 | 1,64% | 4.230,00 |
| 14.10.2022 | 67,50 | 67,88 | 66,54 | 66,90 | -0,51% | 3.697,00 |
| 13.10.2022 | 65,56 | 68,00 | 64,02 | 67,24 | 2,50% | 4.687,00 |
| 12.10.2022 | 65,60 | 66,16 | 65,10 | 65,60 | -0,82% | 22.000,00 |
| 11.10.2022 | 67,48 | 67,58 | 65,40 | 66,14 | -1,87% | 3.686,00 |
| 10.10.2022 | 68,44 | 68,48 | 66,90 | 67,40 | -1,46% | 3.100,00 |
| 07.10.2022 | 69,94 | 70,18 | 68,00 | 68,40 | -0,44% | 3.139,00 |
| 06.10.2022 | 68,78 | 69,88 | 68,62 | 68,70 | 0,15% | 3.761,00 |
| 05.10.2022 | 68,38 | 68,60 | 67,00 | 68,60 | 0,29% | 5.750,00 |
| 04.10.2022 | 68,20 | 70,30 | 68,10 | 68,40 | 0,29% | 4.857,00 |
| 03.10.2022 | 66,10 | 68,20 | 66,04 | 68,20 | 4,92% | 3.151,00 |
| 30.09.2022 | 65,54 | 67,00 | 65,00 | 65,00 | -2,11% | 3.483,00 |
| 29.09.2022 | 68,90 | 68,90 | 65,20 | 66,40 | -4,43% | 3.594,00 |
| 28.09.2022 | 68,42 | 69,48 | 68,02 | 69,48 | 1,88% | 4.542,00 |
| 27.09.2022 | 69,02 | 69,50 | 68,04 | 68,20 | -1,73% | 8.394,00 |
| 26.09.2022 | 69,70 | 70,80 | 69,02 | 69,40 | -1,84% | 12.141,00 |
| 23.09.2022 | 71,10 | 71,60 | 69,52 | 70,70 | 0,28% | 9.333,00 |
| 22.09.2022 | 70,80 | 72,48 | 70,08 | 70,50 | -1,37% | 5.687,00 |
| 21.09.2022 | 70,84 | 72,80 | 70,84 | 71,48 | -0,61% | 7.832,00 |
| 20.09.2022 | 72,48 | 72,98 | 70,82 | 71,92 | 0,03% | 7.044,00 |