81,360€
-0,17%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 81,56 | 83,08 | 81,56 | 83,08 | 1,94% | 10,00 |
| 23.03.2023 | 80,32 | 81,50 | 80,32 | 81,50 | 0,64% | 39,00 |
| 22.03.2023 | 82,10 | 82,56 | 80,98 | 80,98 | -1,24% | 412,00 |
| 21.03.2023 | 82,00 | 82,00 | 82,00 | 82,00 | -0,17% | - |
| 20.03.2023 | 82,02 | 82,60 | 81,26 | 82,14 | 1,63% | 525,00 |
| 17.03.2023 | 82,08 | 82,10 | 80,50 | 80,82 | 2,12% | 1.088,00 |
| 16.03.2023 | 80,26 | 80,26 | 79,06 | 79,14 | 0,48% | 172,00 |
| 15.03.2023 | 78,02 | 78,76 | 78,02 | 78,76 | 0,43% | 250,00 |
| 14.03.2023 | 78,42 | 78,42 | 78,42 | 78,42 | -1,58% | - |
| 13.03.2023 | 80,04 | 80,40 | 79,40 | 79,68 | 0,33% | 314,00 |
| 10.03.2023 | 80,24 | 80,24 | 79,36 | 79,42 | -2,43% | 133,00 |
| 09.03.2023 | 82,84 | 83,02 | 81,40 | 81,40 | -2,61% | 675,00 |
| 08.03.2023 | 82,58 | 83,74 | 82,58 | 83,58 | 0,34% | 875,00 |
| 07.03.2023 | 82,08 | 83,30 | 82,08 | 83,30 | 1,59% | 480,00 |
| 06.03.2023 | 82,10 | 82,70 | 82,00 | 82,00 | 3,48% | 780,00 |
| 03.03.2023 | 79,12 | 80,80 | 79,12 | 79,24 | 1,85% | 792,00 |
| 02.03.2023 | 78,52 | 79,16 | 77,80 | 77,80 | -1,22% | 718,00 |
| 01.03.2023 | 79,20 | 79,66 | 78,76 | 78,76 | -0,43% | 905,00 |
| 28.02.2023 | 78,70 | 79,90 | 78,70 | 79,10 | -0,83% | 99,00 |
| 27.02.2023 | 78,80 | 79,76 | 78,80 | 79,76 | 0,89% | 114,00 |
| 24.02.2023 | 79,02 | 79,98 | 79,02 | 79,06 | 2,14% | 178,00 |
| 23.02.2023 | 77,14 | 78,40 | 77,14 | 77,40 | -0,21% | 91,00 |
| 22.02.2023 | 77,80 | 77,86 | 76,88 | 77,56 | -0,56% | 292,00 |
| 21.02.2023 | 79,00 | 79,64 | 78,00 | 78,00 | -2,48% | 523,00 |
| 20.02.2023 | 80,34 | 80,34 | 79,32 | 79,98 | 0,81% | 415,00 |
| 17.02.2023 | 80,02 | 81,00 | 79,34 | 79,34 | -4,57% | 249,00 |
| 16.02.2023 | 82,20 | 83,14 | 81,92 | 83,14 | 1,12% | 785,00 |
| 15.02.2023 | 81,42 | 82,56 | 81,32 | 82,22 | -0,44% | 327,00 |
| 14.02.2023 | 82,58 | 82,58 | 82,58 | 82,58 | -0,60% | - |
| 13.02.2023 | 83,56 | 83,56 | 82,12 | 83,08 | -1,70% | 805,00 |
| 10.02.2023 | 83,60 | 84,52 | 83,60 | 84,52 | -0,80% | 233,00 |
| 09.02.2023 | 84,14 | 85,58 | 84,14 | 85,20 | -0,37% | 414,00 |
| 08.02.2023 | 84,38 | 85,60 | 84,38 | 85,52 | 0,71% | 760,00 |
| 07.02.2023 | 84,40 | 84,92 | 84,40 | 84,92 | 0,86% | 510,00 |
| 06.02.2023 | 84,02 | 84,20 | 83,40 | 84,20 | -3,00% | 2.090,00 |
| 03.02.2023 | 86,24 | 86,80 | 85,00 | 86,80 | 0,93% | 1.399,00 |
| 02.02.2023 | 80,60 | 87,16 | 80,60 | 86,00 | 6,17% | 1.628,00 |
| 01.02.2023 | 80,46 | 81,00 | 80,46 | 81,00 | -2,15% | 565,00 |
| 31.01.2023 | 81,82 | 82,78 | 80,68 | 82,78 | 0,93% | 1.693,00 |
| 30.01.2023 | 82,98 | 82,98 | 81,22 | 82,02 | -1,89% | 352,00 |
| 27.01.2023 | 82,18 | 83,60 | 81,34 | 83,60 | 3,57% | 661,00 |
| 26.01.2023 | 80,96 | 80,96 | 80,70 | 80,72 | -1,03% | 129,00 |
| 25.01.2023 | 81,62 | 82,00 | 81,56 | 81,56 | -0,80% | 74,00 |
| 24.01.2023 | 81,88 | 82,22 | 81,84 | 82,22 | 0,66% | 125,00 |
| 23.01.2023 | 80,34 | 81,74 | 80,34 | 81,68 | -1,33% | 1.069,00 |
| 20.01.2023 | 82,00 | 82,78 | 79,70 | 82,78 | 2,05% | 2.759,00 |
| 19.01.2023 | 81,62 | 81,98 | 81,12 | 81,12 | -0,32% | 384,00 |
| 18.01.2023 | 79,88 | 81,38 | 79,88 | 81,38 | 1,12% | 375,00 |
| 17.01.2023 | 79,20 | 80,98 | 79,12 | 80,48 | 3,55% | 1.090,00 |
| 16.01.2023 | 78,82 | 78,82 | 77,72 | 77,72 | -0,56% | 244,00 |
| 13.01.2023 | 78,12 | 78,20 | 78,04 | 78,16 | -0,71% | 217,00 |
| 12.01.2023 | 78,00 | 79,58 | 78,00 | 78,72 | 1,57% | 309,00 |
| 11.01.2023 | 77,54 | 78,48 | 77,34 | 77,50 | 1,79% | 902,00 |
| 10.01.2023 | 76,48 | 76,48 | 75,46 | 76,14 | -1,98% | 541,00 |
| 09.01.2023 | 76,94 | 77,68 | 75,62 | 77,68 | 2,67% | 771,00 |
| 06.01.2023 | 75,02 | 75,66 | 74,66 | 75,66 | 3,30% | 114,00 |
| 05.01.2023 | 73,50 | 74,18 | 73,24 | 73,24 | -1,19% | 4,00 |
| 04.01.2023 | 73,06 | 74,12 | 72,76 | 74,12 | 2,55% | 515,00 |
| 03.01.2023 | 72,06 | 73,42 | 72,06 | 72,28 | 0,64% | 314,00 |
| 02.01.2023 | 71,36 | 72,78 | 71,36 | 71,82 | 0,00% | 43,00 |
| 30.12.2022 | 71,00 | 71,82 | 70,68 | 71,82 | 0,06% | 248,00 |
| 29.12.2022 | 70,76 | 71,92 | 70,76 | 71,78 | 0,93% | 324,00 |
| 28.12.2022 | 70,84 | 71,46 | 70,22 | 71,12 | -0,06% | 398,00 |
| 27.12.2022 | 71,26 | 71,34 | 70,94 | 71,16 | -0,95% | 907,00 |
| 23.12.2022 | 72,00 | 72,94 | 71,84 | 71,84 | -1,43% | 68,00 |
| 22.12.2022 | 72,76 | 73,68 | 72,40 | 72,88 | 0,61% | 877,00 |
| 21.12.2022 | 73,02 | 73,02 | 72,44 | 72,44 | -1,31% | 420,00 |
| 20.12.2022 | 72,80 | 73,66 | 72,72 | 73,40 | -0,43% | 919,00 |
| 19.12.2022 | 73,86 | 74,50 | 73,72 | 73,72 | -1,05% | 86,00 |
| 16.12.2022 | 74,00 | 74,66 | 73,40 | 74,50 | -0,67% | 1.174,00 |
| 15.12.2022 | 76,94 | 76,94 | 75,00 | 75,00 | -2,27% | 356,00 |
| 14.12.2022 | 77,00 | 77,10 | 76,74 | 76,74 | 0,05% | 421,00 |
| 13.12.2022 | 75,12 | 76,70 | 75,12 | 76,70 | 1,86% | 158,00 |
| 12.12.2022 | 75,02 | 75,30 | 75,02 | 75,30 | -2,23% | 241,00 |
| 09.12.2022 | 76,36 | 77,02 | 76,24 | 77,02 | 4,33% | 211,00 |
| 08.12.2022 | 73,68 | 74,68 | 73,68 | 73,82 | -2,20% | 64,00 |
| 07.12.2022 | 75,16 | 75,48 | 74,66 | 75,48 | -0,79% | 767,00 |
| 06.12.2022 | 76,02 | 77,44 | 75,22 | 76,08 | -2,01% | 880,00 |
| 05.12.2022 | 77,66 | 77,66 | 76,90 | 77,64 | -1,80% | 810,00 |
| 02.12.2022 | 79,10 | 79,94 | 78,40 | 79,06 | -0,25% | 2.727,00 |
| 01.12.2022 | 78,96 | 79,58 | 78,30 | 79,26 | -0,28% | 980,00 |
| 30.11.2022 | 79,00 | 79,48 | 77,56 | 79,48 | 0,18% | 877,00 |
| 29.11.2022 | 79,00 | 79,34 | 79,00 | 79,34 | -1,34% | 40,00 |
| 28.11.2022 | 80,84 | 80,90 | 79,12 | 80,42 | 0,50% | 435,00 |
| 25.11.2022 | 79,80 | 80,64 | 79,80 | 80,02 | -2,06% | 285,00 |
| 24.11.2022 | 80,24 | 81,70 | 80,24 | 81,70 | 4,32% | 292,00 |
| 23.11.2022 | 78,94 | 79,16 | 78,32 | 78,32 | -1,26% | 42,00 |
| 22.11.2022 | 78,12 | 79,32 | 78,12 | 79,32 | 3,09% | 180,00 |
| 21.11.2022 | 77,38 | 77,94 | 76,94 | 76,94 | -0,57% | 236,00 |
| 18.11.2022 | 76,80 | 78,12 | 76,74 | 77,38 | -0,97% | 1.175,00 |
| 17.11.2022 | 78,06 | 78,14 | 76,98 | 78,14 | 0,13% | 112,00 |
| 16.11.2022 | 79,00 | 79,08 | 78,04 | 78,04 | -3,37% | 725,00 |
| 15.11.2022 | 80,56 | 80,76 | 80,56 | 80,76 | 0,92% | 100,00 |
| 14.11.2022 | 80,98 | 80,98 | 79,86 | 80,02 | 0,20% | 45,00 |
| 11.11.2022 | 80,64 | 80,64 | 79,10 | 79,86 | 1,86% | 563,00 |
| 10.11.2022 | 74,62 | 78,40 | 74,62 | 78,40 | 3,16% | 980,00 |
| 09.11.2022 | 76,00 | 76,96 | 76,00 | 76,00 | -0,91% | 258,00 |
| 08.11.2022 | 77,00 | 77,94 | 75,92 | 76,70 | 2,10% | 1.622,00 |
| 07.11.2022 | 73,54 | 75,12 | 73,54 | 75,12 | 0,05% | 139,00 |
| 04.11.2022 | 73,44 | 75,70 | 73,44 | 75,08 | 1,02% | 565,00 |