91,525€
1,02%
Echtzeit-Aktienkurs SONY GROUP CORP.
Bid:
Ask:
Aktienkurse zur SONY GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 90,20 | 91,75 | 90,20 | 91,70 | 1,21% | 2.319,00 |
| 01.06.2023 | 89,60 | 90,60 | 88,90 | 90,60 | 3,90% | 1.030,00 |
| 31.05.2023 | 87,80 | 88,25 | 87,00 | 87,20 | -2,62% | 764,00 |
| 30.05.2023 | 88,25 | 89,70 | 88,25 | 89,55 | 0,11% | 131,00 |
| 29.05.2023 | 87,85 | 89,45 | 87,85 | 89,45 | -0,83% | 179,00 |
| 26.05.2023 | 88,55 | 90,30 | 88,55 | 90,20 | 1,35% | 480,00 |
| 25.05.2023 | 88,00 | 89,05 | 88,00 | 89,00 | 1,95% | 87,00 |
| 24.05.2023 | 87,70 | 88,90 | 87,30 | 87,30 | -0,74% | 175,00 |
| 23.05.2023 | 89,90 | 89,90 | 87,95 | 87,95 | -2,44% | 966,00 |
| 22.05.2023 | 91,00 | 91,85 | 90,15 | 90,15 | 0,22% | 1.281,00 |
| 19.05.2023 | 90,70 | 91,70 | 89,95 | 89,95 | -2,28% | 322,00 |
| 18.05.2023 | 90,65 | 92,15 | 90,65 | 92,05 | 4,37% | 788,00 |
| 17.05.2023 | 86,20 | 88,80 | 86,20 | 88,20 | 2,74% | 1.430,00 |
| 16.05.2023 | 86,20 | 86,85 | 85,85 | 85,85 | -0,64% | 115,00 |
| 15.05.2023 | 86,40 | 87,65 | 86,40 | 86,40 | -0,12% | 337,00 |
| 12.05.2023 | 86,05 | 87,15 | 86,05 | 86,50 | 1,53% | 1.831,00 |
| 11.05.2023 | 84,60 | 85,20 | 84,60 | 85,20 | 1,13% | 170,00 |
| 10.05.2023 | 83,90 | 84,25 | 83,90 | 84,25 | -0,18% | 83,00 |
| 09.05.2023 | 84,70 | 85,20 | 84,00 | 84,40 | 1,75% | 1.173,00 |
| 08.05.2023 | 82,60 | 83,30 | 82,20 | 82,95 | -2,47% | 272,00 |
| 05.05.2023 | 83,70 | 85,05 | 83,50 | 85,05 | 1,01% | 737,00 |
| 04.05.2023 | 83,90 | 85,05 | 83,90 | 84,20 | 1,32% | 256,00 |
| 03.05.2023 | 83,35 | 83,45 | 81,90 | 83,10 | 0,48% | 323,00 |
| 02.05.2023 | 83,55 | 83,85 | 82,70 | 82,70 | 1,47% | 550,00 |
| 28.04.2023 | 85,40 | 85,85 | 80,45 | 81,50 | -5,07% | 210,00 |
| 27.04.2023 | 84,00 | 85,85 | 84,00 | 85,85 | 2,57% | 281,00 |
| 26.04.2023 | 82,00 | 84,95 | 82,00 | 83,70 | 1,64% | 666,00 |
| 25.04.2023 | 82,65 | 83,75 | 82,35 | 82,35 | -0,42% | 619,00 |
| 24.04.2023 | 83,80 | 83,85 | 82,40 | 82,70 | -1,37% | 213,00 |
| 21.04.2023 | 83,15 | 83,85 | 83,05 | 83,85 | 1,57% | 509,00 |
| 20.04.2023 | 82,90 | 83,05 | 82,55 | 82,55 | -2,02% | 708,00 |
| 19.04.2023 | 82,80 | 84,25 | 82,75 | 84,25 | 1,57% | 85,00 |
| 18.04.2023 | 83,45 | 83,50 | 82,30 | 82,95 | 0,61% | 782,00 |
| 17.04.2023 | 82,95 | 83,00 | 81,95 | 82,45 | 0,61% | 2.612,00 |
| 14.04.2023 | 81,95 | 81,95 | 81,95 | 81,95 | 0,00% | - |
| 13.04.2023 | 80,75 | 81,95 | 80,30 | 81,95 | 0,68% | 720,00 |
| 12.04.2023 | 81,55 | 81,55 | 81,40 | 81,40 | 0,62% | 12,00 |
| 11.04.2023 | 82,15 | 82,15 | 80,70 | 80,90 | 0,87% | 670,00 |
| 06.04.2023 | 81,00 | 81,00 | 80,15 | 80,20 | -3,32% | 721,00 |
| 05.04.2023 | 81,45 | 82,95 | 81,45 | 82,95 | -1,13% | 125,00 |
| 04.04.2023 | 83,50 | 83,90 | 83,50 | 83,90 | -0,06% | 332,00 |
| 03.04.2023 | 82,45 | 83,95 | 82,45 | 83,95 | 1,63% | 1.585,00 |
| 31.03.2023 | 81,72 | 82,60 | 81,72 | 82,60 | 0,83% | 342,00 |
| 30.03.2023 | 80,94 | 82,24 | 80,94 | 81,92 | 1,79% | 15,00 |
| 29.03.2023 | 79,96 | 81,00 | 79,78 | 80,48 | 1,05% | 257,00 |
| 28.03.2023 | 79,84 | 80,54 | 79,40 | 79,64 | -1,80% | 351,00 |
| 27.03.2023 | 80,90 | 81,10 | 80,38 | 81,10 | -2,38% | 183,00 |
| 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 |