19,044$
0,37%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19,01 | 19,06 | 19,01 | 19,06 | 0,43% | - |
| 21.11.2024 | 19,10 | 19,10 | 18,89 | 18,97 | -0,88% | - |
| 20.11.2024 | 19,32 | 19,36 | 19,14 | 19,14 | 1,13% | - |
| 19.11.2024 | 18,86 | 18,99 | 18,85 | 18,93 | -0,07% | - |
| 18.11.2024 | 18,78 | 19,08 | 18,76 | 18,94 | 2,75% | - |
| 15.11.2024 | 18,50 | 18,58 | 18,41 | 18,43 | -0,26% | - |
| 14.11.2024 | 18,63 | 18,63 | 18,47 | 18,48 | -0,24% | - |
| 13.11.2024 | 18,68 | 18,68 | 18,45 | 18,53 | -0,67% | - |
| 12.11.2024 | 18,83 | 18,92 | 18,61 | 18,65 | -2,32% | - |
| 11.11.2024 | 19,34 | 19,35 | 18,95 | 19,10 | -3,65% | - |
| 08.11.2024 | 19,39 | 20,58 | 19,39 | 19,82 | 8,63% | - |
| 07.11.2024 | 18,17 | 18,36 | 18,11 | 18,24 | 1,62% | - |
| 06.11.2024 | 18,07 | 18,07 | 17,83 | 17,95 | -0,30% | - |
| 05.11.2024 | 17,97 | 18,01 | 17,91 | 18,01 | 1,40% | - |
| 04.11.2024 | 17,69 | 17,84 | 17,69 | 17,76 | 0,18% | - |
| 01.11.2024 | 17,70 | 17,80 | 17,68 | 17,73 | 0,46% | - |
| 31.10.2024 | 17,68 | 17,75 | 17,53 | 17,64 | -2,33% | - |
| 30.10.2024 | 17,99 | 18,11 | 17,99 | 18,07 | 1,34% | - |
| 29.10.2024 | 17,84 | 17,84 | 17,74 | 17,83 | 0,88% | - |
| 28.10.2024 | 17,63 | 17,76 | 17,63 | 17,67 | 0,40% | - |
| 25.10.2024 | 17,47 | 17,66 | 17,47 | 17,60 | -0,26% | - |
| 24.10.2024 | 17,57 | 17,74 | 17,56 | 17,65 | 1,01% | - |
| 23.10.2024 | 17,42 | 17,64 | 17,42 | 17,47 | -2,35% | - |
| 22.10.2024 | 17,92 | 17,97 | 17,86 | 17,89 | -1,39% | - |
| 21.10.2024 | 18,14 | 18,18 | 18,07 | 18,14 | -0,08% | - |
| 18.10.2024 | 18,18 | 18,18 | 18,05 | 18,16 | -1,80% | - |
| 17.10.2024 | 18,77 | 18,77 | 18,49 | 18,49 | -1,09% | - |
| 16.10.2024 | 18,66 | 18,71 | 18,60 | 18,70 | 0,71% | - |
| 15.10.2024 | 18,88 | 18,88 | 18,56 | 18,56 | -2,75% | - |
| 14.10.2024 | 18,91 | 19,13 | 18,91 | 19,09 | 0,96% | - |
| 11.10.2024 | 18,88 | 19,02 | 18,83 | 18,91 | 0,06% | - |
| 10.10.2024 | 18,86 | 18,90 | 18,80 | 18,90 | -0,56% | - |
| 09.10.2024 | 18,94 | 19,05 | 18,77 | 19,00 | -0,06% | - |
| 08.10.2024 | 19,25 | 19,25 | 18,97 | 19,01 | -0,69% | - |
| 07.10.2024 | 19,37 | 19,37 | 19,03 | 19,15 | 1,29% | - |
| 04.10.2024 | 18,97 | 18,97 | 18,86 | 18,90 | 0,73% | - |
| 03.10.2024 | 18,86 | 18,90 | 18,71 | 18,76 | -1,30% | - |
| 02.10.2024 | 19,05 | 19,05 | 18,79 | 19,01 | -1,82% | - |
| 01.10.2024 | 19,56 | 19,56 | 19,20 | 19,36 | 0,17% | - |
| 30.09.2024 | 19,50 | 19,50 | 19,17 | 19,33 | -0,82% | - |
| 27.09.2024 | 35,22 | 47,69 | 19,48 | 19,49 | -80,25% | - |
| 26.09.2024 | 98,49 | 98,70 | 97,59 | 98,70 | 2,99% | - |
| 25.09.2024 | 96,26 | 96,26 | 95,56 | 95,83 | 0,34% | - |
| 24.09.2024 | 95,47 | 95,96 | 95,28 | 95,51 | 0,90% | - |
| 23.09.2024 | 92,67 | 95,13 | 92,67 | 94,66 | 1,93% | - |
| 20.09.2024 | 94,01 | 94,01 | 92,82 | 92,87 | -0,32% | - |
| 19.09.2024 | 93,07 | 93,40 | 92,64 | 93,16 | 3,04% | - |
| 18.09.2024 | 90,39 | 91,04 | 89,95 | 90,41 | -0,07% | - |
| 17.09.2024 | 90,58 | 90,99 | 90,13 | 90,47 | -2,63% | - |
| 16.09.2024 | 92,81 | 93,28 | 92,61 | 92,92 | -0,49% | - |
| 13.09.2024 | 93,25 | 93,70 | 93,15 | 93,37 | -0,26% | - |
| 12.09.2024 | 92,55 | 93,61 | 92,55 | 93,61 | 0,10% | - |
| 11.09.2024 | 93,55 | 93,55 | 92,29 | 93,52 | 0,63% | - |
| 10.09.2024 | 92,34 | 93,12 | 91,73 | 92,93 | 2,22% | - |
| 09.09.2024 | 90,61 | 91,33 | 90,61 | 90,92 | 1,06% | - |
| 06.09.2024 | 91,74 | 92,18 | 89,96 | 89,96 | -4,67% | - |
| 05.09.2024 | 94,26 | 95,02 | 94,10 | 94,37 | 0,04% | - |
| 04.09.2024 | 94,30 | 94,92 | 94,10 | 94,34 | -1,10% | - |
| 03.09.2024 | 96,94 | 96,94 | 95,39 | 95,39 | -2,13% | - |
| 30.08.2024 | 97,05 | 97,60 | 96,98 | 97,47 | 0,77% | - |
| 29.08.2024 | 96,02 | 97,11 | 96,02 | 96,72 | 0,03% | - |
| 28.08.2024 | 97,09 | 97,09 | 96,43 | 96,69 | 0,70% | - |
| 27.08.2024 | 95,23 | 96,07 | 94,91 | 96,02 | 3,67% | - |
| 26.08.2024 | 93,03 | 93,03 | 92,46 | 92,62 | 0,42% | - |
| 23.08.2024 | 91,43 | 92,33 | 91,40 | 92,23 | 1,19% | - |
| 22.08.2024 | 91,62 | 92,21 | 91,15 | 91,15 | -1,67% | - |
| 21.08.2024 | 91,83 | 92,84 | 91,67 | 92,70 | 2,25% | - |
| 20.08.2024 | 90,47 | 90,98 | 90,47 | 90,66 | -0,90% | - |
| 19.08.2024 | 90,27 | 91,48 | 90,27 | 91,48 | 1,35% | - |
| 16.08.2024 | 89,43 | 90,32 | 89,43 | 90,26 | 2,16% | - |
| 15.08.2024 | 87,17 | 88,53 | 87,17 | 88,36 | -0,68% | - |
| 14.08.2024 | 88,73 | 88,97 | 88,34 | 88,97 | 0,02% | - |
| 13.08.2024 | 87,73 | 88,95 | 87,68 | 88,95 | 5,21% | - |
| 12.08.2024 | 83,52 | 84,70 | 83,52 | 84,55 | 0,27% | - |
| 09.08.2024 | 83,73 | 84,43 | 83,63 | 84,32 | -0,20% | - |
| 08.08.2024 | 84,25 | 84,49 | 83,50 | 84,49 | 0,46% | - |
| 07.08.2024 | 85,92 | 87,84 | 84,10 | 84,10 | 1,76% | - |
| 06.08.2024 | 82,54 | 83,48 | 80,78 | 82,65 | -2,91% | - |
| 05.08.2024 | 79,39 | 86,12 | 79,39 | 85,13 | 4,56% | - |
| 02.08.2024 | 81,37 | 81,83 | 79,78 | 81,41 | -4,36% | - |
| 01.08.2024 | 86,74 | 87,11 | 84,86 | 85,13 | -3,74% | - |
| 31.07.2024 | 88,70 | 88,85 | 88,10 | 88,43 | 0,13% | - |
| 30.07.2024 | 88,07 | 88,48 | 87,67 | 88,32 | 2,12% | - |
| 29.07.2024 | 86,70 | 86,86 | 86,33 | 86,49 | -0,98% | - |
| 26.07.2024 | 86,41 | 87,67 | 86,41 | 87,35 | 1,30% | - |
| 25.07.2024 | 86,87 | 87,03 | 86,22 | 86,22 | -3,18% | - |
| 24.07.2024 | 91,80 | 91,80 | 88,95 | 89,05 | -2,86% | - |
| 23.07.2024 | 91,83 | 92,17 | 91,67 | 91,67 | -0,98% | - |
| 22.07.2024 | 92,11 | 92,89 | 92,11 | 92,58 | -0,23% | - |
| 19.07.2024 | 92,29 | 93,07 | 92,29 | 92,79 | -0,26% | - |
| 18.07.2024 | 93,82 | 94,55 | 92,93 | 93,03 | -2,76% | - |
| 17.07.2024 | 94,73 | 96,11 | 94,73 | 95,67 | -0,35% | - |
| 16.07.2024 | 95,19 | 96,14 | 95,19 | 96,00 | 0,64% | - |
| 15.07.2024 | 95,53 | 96,16 | 95,39 | 95,39 | -0,70% | - |
| 12.07.2024 | 95,35 | 96,29 | 95,04 | 96,07 | 0,53% | - |
| 11.07.2024 | 96,21 | 96,21 | 95,40 | 95,56 | 3,21% | - |
| 10.07.2024 | 91,79 | 92,65 | 91,79 | 92,59 | 2,53% | - |
| 09.07.2024 | 90,17 | 90,35 | 89,76 | 90,30 | 4,43% | - |
| 08.07.2024 | 86,47 | 86,88 | 86,40 | 86,47 | -0,23% | - |
| 05.07.2024 | 86,72 | 86,84 | 86,22 | 86,67 | 1,11% | - |