82,775€
0,95%
Echtzeit-Aktienkurs SONY GROUP CORP.
Bid:
Ask:
Aktienkurse zur SONY GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2023 | 81,60 | 83,50 | 81,60 | 82,85 | 1,04% | 1.220,00 |
| 07.12.2023 | 81,60 | 82,35 | 81,20 | 82,00 | -0,97% | 2.324,00 |
| 06.12.2023 | 82,15 | 83,05 | 81,80 | 82,80 | 2,79% | 1.804,00 |
| 05.12.2023 | 78,90 | 80,55 | 78,75 | 80,55 | 2,94% | 1.241,00 |
| 04.12.2023 | 78,20 | 79,25 | 78,05 | 78,25 | -1,70% | 1.544,00 |
| 01.12.2023 | 78,20 | 79,60 | 77,80 | 79,60 | -0,44% | 2.496,00 |
| 30.11.2023 | 79,05 | 80,05 | 79,05 | 79,95 | 1,27% | 1.068,00 |
| 29.11.2023 | 78,25 | 79,20 | 78,25 | 78,95 | -0,94% | 2.842,00 |
| 28.11.2023 | 78,60 | 79,80 | 78,30 | 79,70 | -0,25% | 2.407,00 |
| 27.11.2023 | 78,30 | 79,90 | 78,30 | 79,90 | 0,38% | 3.084,00 |
| 24.11.2023 | 78,45 | 79,60 | 78,45 | 79,60 | -1,61% | 2.380,00 |
| 23.11.2023 | 80,20 | 80,90 | 80,05 | 80,90 | -0,43% | 2.783,00 |
| 22.11.2023 | 79,65 | 81,50 | 79,65 | 81,25 | 1,37% | 2.823,00 |
| 21.11.2023 | 79,40 | 80,45 | 79,35 | 80,15 | 1,33% | 1.757,00 |
| 20.11.2023 | 78,90 | 80,15 | 78,90 | 79,10 | -2,29% | 1.912,00 |
| 17.11.2023 | 79,60 | 81,45 | 79,60 | 80,95 | 0,50% | 2.380,00 |
| 16.11.2023 | 80,05 | 81,00 | 80,00 | 80,55 | -0,98% | 1.393,00 |
| 15.11.2023 | 80,15 | 82,00 | 80,15 | 81,35 | 3,50% | 1.715,00 |
| 14.11.2023 | 78,15 | 78,65 | 77,95 | 78,60 | 0,70% | 993,00 |
| 13.11.2023 | 77,45 | 78,80 | 77,45 | 78,05 | -2,92% | 2.383,00 |
| 10.11.2023 | 80,00 | 80,95 | 79,25 | 80,40 | 4,42% | 2.841,00 |
| 09.11.2023 | 80,10 | 81,80 | 76,20 | 77,00 | -6,38% | 3.985,00 |
| 08.11.2023 | 82,35 | 83,75 | 82,25 | 82,25 | 0,61% | 1.058,00 |
| 07.11.2023 | 81,20 | 82,75 | 80,80 | 81,75 | 0,80% | 3.494,00 |
| 06.11.2023 | 80,95 | 82,05 | 80,50 | 81,10 | -0,37% | 2.172,00 |
| 03.11.2023 | 80,90 | 82,05 | 80,60 | 81,40 | -0,25% | 957,00 |
| 02.11.2023 | 80,10 | 81,60 | 80,10 | 81,60 | 1,56% | 702,00 |
| 01.11.2023 | 79,65 | 81,30 | 79,65 | 80,35 | 1,97% | 1.320,00 |
| 31.10.2023 | 77,75 | 78,90 | 77,30 | 78,80 | 2,34% | 1.296,00 |
| 30.10.2023 | 76,85 | 77,70 | 76,75 | 77,00 | 0,33% | 2.808,00 |
| 27.10.2023 | 75,85 | 77,25 | 75,85 | 76,75 | -0,65% | 2.350,00 |
| 26.10.2023 | 77,20 | 78,45 | 77,20 | 77,25 | -3,13% | 2.805,00 |
| 25.10.2023 | 78,75 | 80,15 | 78,75 | 79,75 | 0,06% | 1.445,00 |
| 24.10.2023 | 78,25 | 79,95 | 78,25 | 79,70 | 2,71% | 2.315,00 |
| 23.10.2023 | 78,10 | 78,85 | 77,45 | 77,60 | -1,15% | 1.138,00 |
| 20.10.2023 | 79,75 | 80,05 | 78,50 | 78,50 | -2,73% | 1.055,00 |
| 19.10.2023 | 79,65 | 80,90 | 79,50 | 80,70 | -0,80% | 2.594,00 |
| 18.10.2023 | 80,15 | 81,45 | 80,15 | 81,35 | -0,49% | 1.335,00 |
| 17.10.2023 | 80,55 | 81,75 | 80,55 | 81,75 | 0,18% | 1.400,00 |
| 16.10.2023 | 79,60 | 81,75 | 79,60 | 81,60 | 0,31% | 2.127,00 |
| 13.10.2023 | 80,85 | 82,15 | 80,85 | 81,35 | -1,21% | 1.491,00 |
| 12.10.2023 | 82,00 | 83,55 | 82,00 | 82,35 | 1,73% | 4.179,00 |
| 11.10.2023 | 80,50 | 81,15 | 79,75 | 80,95 | 0,56% | 1.064,00 |
| 10.10.2023 | 79,70 | 80,75 | 79,70 | 80,50 | 2,16% | 1.457,00 |
| 09.10.2023 | 78,75 | 78,80 | 77,30 | 78,80 | 1,16% | 6.188,00 |
| 06.10.2023 | 77,75 | 79,00 | 77,75 | 77,90 | -1,39% | 1.824,00 |
| 05.10.2023 | 78,30 | 79,55 | 78,20 | 79,00 | 1,35% | 2.724,00 |
| 04.10.2023 | 77,05 | 78,25 | 77,05 | 77,95 | 0,32% | 2.306,00 |
| 03.10.2023 | 77,70 | 77,70 | 77,70 | 77,70 | 0,65% | - |
| 02.10.2023 | 76,75 | 78,15 | 76,75 | 77,20 | -1,97% | 758,00 |
| 29.09.2023 | 77,05 | 78,75 | 77,05 | 78,75 | -0,19% | 1.170,00 |
| 28.09.2023 | 77,65 | 78,90 | 77,15 | 78,90 | 0,25% | 3.430,00 |
| 27.09.2023 | 78,50 | 79,65 | 78,50 | 78,70 | 0,19% | 2.868,00 |
| 26.09.2023 | 78,45 | 78,85 | 77,25 | 78,55 | -0,38% | 2.602,00 |
| 25.09.2023 | 79,05 | 79,10 | 78,85 | 78,85 | 0,83% | 1.016,00 |
| 22.09.2023 | 77,95 | 78,20 | 76,85 | 78,20 | -0,45% | 861,00 |
| 21.09.2023 | 77,65 | 78,80 | 77,40 | 78,55 | -2,36% | 1.043,00 |
| 20.09.2023 | 79,35 | 80,50 | 79,35 | 80,45 | -1,71% | 1.430,00 |
| 19.09.2023 | 80,25 | 82,30 | 80,25 | 81,85 | 0,00% | 1.685,00 |
| 18.09.2023 | 82,35 | 82,35 | 80,85 | 81,85 | 0,80% | 892,00 |
| 15.09.2023 | 82,90 | 82,90 | 81,20 | 81,20 | -0,73% | 1.690,00 |
| 14.09.2023 | 79,65 | 81,80 | 79,65 | 81,80 | 3,81% | 3.111,00 |
| 13.09.2023 | 78,15 | 79,50 | 78,15 | 78,80 | -1,81% | 710,00 |
| 12.09.2023 | 79,10 | 80,80 | 79,10 | 80,25 | 1,26% | 920,00 |
| 11.09.2023 | 78,90 | 80,15 | 78,70 | 79,25 | 1,60% | 616,00 |
| 08.09.2023 | 78,20 | 78,85 | 78,00 | 78,00 | -1,64% | 529,00 |
| 07.09.2023 | 79,55 | 81,10 | 79,30 | 79,30 | -1,06% | 1.828,00 |
| 06.09.2023 | 79,80 | 80,35 | 79,25 | 80,15 | 0,88% | 392,00 |
| 05.09.2023 | 78,35 | 79,50 | 78,35 | 79,45 | 0,32% | 699,00 |
| 04.09.2023 | 79,10 | 79,90 | 79,10 | 79,20 | 0,64% | 363,00 |
| 01.09.2023 | 78,95 | 79,80 | 78,70 | 78,70 | 2,08% | 575,00 |
| 31.08.2023 | 75,70 | 77,10 | 75,70 | 77,10 | 2,66% | 144,00 |
| 30.08.2023 | 76,20 | 76,80 | 75,10 | 75,10 | -0,92% | 512,00 |
| 29.08.2023 | 75,50 | 76,00 | 75,05 | 75,80 | -0,46% | 683,00 |
| 28.08.2023 | 75,10 | 76,15 | 75,10 | 76,15 | 0,99% | 203,00 |
| 25.08.2023 | 74,95 | 75,65 | 74,70 | 75,40 | 0,53% | 239,00 |
| 24.08.2023 | 75,65 | 76,65 | 75,00 | 75,00 | -1,77% | 2.345,00 |
| 23.08.2023 | 75,55 | 76,90 | 75,55 | 76,35 | 0,99% | 594,00 |
| 22.08.2023 | 75,00 | 76,00 | 75,00 | 75,60 | -0,46% | 195,00 |
| 21.08.2023 | 75,30 | 75,95 | 75,20 | 75,95 | -0,33% | 314,00 |
| 18.08.2023 | 75,40 | 76,20 | 75,40 | 76,20 | -0,46% | 62,00 |
| 17.08.2023 | 75,50 | 76,75 | 75,50 | 76,55 | 0,66% | 769,00 |
| 16.08.2023 | 76,00 | 76,05 | 75,05 | 76,05 | -1,23% | 3.400,00 |
| 15.08.2023 | 76,45 | 77,00 | 76,05 | 77,00 | -0,13% | 531,00 |
| 14.08.2023 | 76,25 | 77,10 | 76,25 | 77,10 | -1,66% | 140,00 |
| 11.08.2023 | 77,55 | 78,85 | 77,55 | 78,40 | -0,38% | 50,00 |
| 10.08.2023 | 79,40 | 80,15 | 78,70 | 78,70 | 1,55% | 448,00 |
| 09.08.2023 | 81,20 | 82,90 | 76,30 | 77,50 | -5,26% | 1.479,00 |
| 08.08.2023 | 82,00 | 83,05 | 81,80 | 81,80 | -0,43% | 55,00 |
| 07.08.2023 | 82,35 | 82,35 | 82,15 | 82,15 | 0,24% | 11,00 |
| 04.08.2023 | 82,45 | 83,45 | 81,95 | 81,95 | -0,97% | 262,00 |
| 03.08.2023 | 83,05 | 83,20 | 81,70 | 82,75 | -1,02% | 1.429,00 |
| 02.08.2023 | 84,00 | 84,00 | 83,60 | 83,60 | -2,39% | 152,00 |
| 01.08.2023 | 85,05 | 85,95 | 85,05 | 85,65 | -0,23% | 208,00 |
| 31.07.2023 | 85,40 | 85,95 | 84,30 | 85,85 | 1,96% | 349,00 |
| 28.07.2023 | 84,95 | 84,95 | 84,20 | 84,20 | -2,49% | 195,00 |
| 27.07.2023 | 84,45 | 86,35 | 84,45 | 86,35 | 3,04% | 187,00 |
| 26.07.2023 | 83,95 | 84,95 | 83,80 | 83,80 | -1,30% | 332,00 |
| 25.07.2023 | 83,50 | 84,90 | 83,50 | 84,90 | 0,89% | 280,00 |
| 24.07.2023 | 84,55 | 85,20 | 84,15 | 84,15 | -0,41% | 365,00 |