81,679$
0,35%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 80,64 | 81,79 | 80,64 | 81,68 | 0,35% | - |
| 22.04.2024 | 81,00 | 81,51 | 80,88 | 81,40 | 0,16% | - |
| 19.04.2024 | 81,01 | 81,88 | 81,01 | 81,26 | -0,70% | - |
| 18.04.2024 | 82,46 | 82,46 | 81,79 | 81,83 | 0,05% | - |
| 17.04.2024 | 81,97 | 82,06 | 81,71 | 81,79 | -1,44% | - |
| 16.04.2024 | 83,41 | 83,42 | 82,92 | 82,99 | 1,09% | - |
| 15.04.2024 | 83,22 | 83,55 | 82,06 | 82,09 | -2,26% | - |
| 12.04.2024 | 83,58 | 84,06 | 83,57 | 83,99 | -0,06% | - |
| 11.04.2024 | 83,90 | 84,18 | 83,45 | 84,04 | -0,11% | - |
| 10.04.2024 | 84,77 | 84,77 | 83,90 | 84,14 | -0,52% | - |
| 09.04.2024 | 84,70 | 84,85 | 84,22 | 84,58 | 0,41% | - |
| 08.04.2024 | 84,30 | 84,64 | 84,06 | 84,23 | -0,67% | - |
| 05.04.2024 | 84,39 | 85,03 | 84,35 | 84,80 | 0,35% | - |
| 04.04.2024 | 85,81 | 85,90 | 84,48 | 84,51 | -1,42% | - |
| 03.04.2024 | 85,45 | 86,00 | 85,42 | 85,72 | 0,73% | - |
| 02.04.2024 | 85,73 | 85,73 | 84,65 | 85,10 | -0,74% | - |
| 28.03.2024 | 85,62 | 86,21 | 85,62 | 85,74 | -1,11% | - |
| 27.03.2024 | 87,07 | 87,07 | 86,17 | 86,70 | 0,17% | - |
| 26.03.2024 | 86,64 | 87,03 | 86,46 | 86,55 | 0,85% | - |
| 25.03.2024 | 86,19 | 86,40 | 85,72 | 85,82 | -3,15% | - |
| 22.03.2024 | 88,97 | 88,97 | 88,36 | 88,61 | -0,13% | - |
| 21.03.2024 | 88,83 | 89,49 | 88,72 | 88,72 | -0,92% | - |
| 20.03.2024 | 88,55 | 89,69 | 88,32 | 89,55 | 0,57% | - |
| 19.03.2024 | 89,16 | 89,16 | 88,44 | 89,04 | 0,10% | - |
| 18.03.2024 | 89,37 | 89,49 | 88,95 | 88,95 | 1,77% | - |
| 15.03.2024 | 87,66 | 87,66 | 87,12 | 87,41 | 0,42% | - |
| 14.03.2024 | 88,30 | 88,30 | 86,72 | 87,05 | -0,69% | - |
| 13.03.2024 | 87,90 | 87,95 | 87,54 | 87,65 | -0,04% | - |
| 12.03.2024 | 87,40 | 88,11 | 87,10 | 87,68 | 1,11% | - |
| 11.03.2024 | 86,74 | 86,92 | 86,48 | 86,71 | -0,65% | - |
| 08.03.2024 | 88,15 | 88,15 | 86,99 | 87,28 | 0,49% | - |
| 07.03.2024 | 87,33 | 87,33 | 86,80 | 86,86 | 0,07% | - |
| 06.03.2024 | 86,94 | 87,00 | 86,45 | 86,80 | 1,36% | - |
| 05.03.2024 | 86,35 | 86,35 | 85,53 | 85,63 | -0,98% | - |
| 04.03.2024 | 86,59 | 86,74 | 86,10 | 86,48 | -2,02% | - |
| 01.03.2024 | 87,75 | 88,53 | 87,54 | 88,26 | 2,95% | - |
| 29.02.2024 | 86,38 | 86,44 | 85,54 | 85,74 | 0,74% | - |
| 28.02.2024 | 85,61 | 85,61 | 84,96 | 85,11 | -0,69% | - |
| 27.02.2024 | 86,23 | 86,23 | 85,24 | 85,70 | -0,31% | - |
| 26.02.2024 | 86,60 | 86,60 | 85,97 | 85,97 | -3,32% | - |
| 23.02.2024 | 88,66 | 92,85 | 87,77 | 88,93 | 0,77% | - |
| 22.02.2024 | 88,53 | 88,74 | 87,86 | 88,25 | 1,45% | - |
| 21.02.2024 | 87,57 | 87,80 | 86,98 | 86,98 | -0,84% | - |
| 20.02.2024 | 88,94 | 88,94 | 87,24 | 87,72 | -1,19% | - |
| 16.02.2024 | 90,25 | 90,25 | 88,65 | 88,78 | -3,19% | - |
| 15.02.2024 | 91,63 | 91,79 | 90,94 | 91,70 | 0,43% | - |
| 14.02.2024 | 96,03 | 96,03 | 89,69 | 91,31 | -4,53% | - |
| 13.02.2024 | 97,52 | 97,52 | 94,92 | 95,64 | -0,35% | - |
| 12.02.2024 | 96,37 | 97,18 | 95,63 | 95,98 | 0,21% | - |
| 09.02.2024 | 95,40 | 96,10 | 95,36 | 95,78 | -1,11% | - |
| 08.02.2024 | 95,69 | 97,29 | 95,19 | 96,85 | -0,05% | - |
| 07.02.2024 | 96,57 | 97,41 | 96,51 | 96,90 | -0,97% | - |
| 06.02.2024 | 95,94 | 97,98 | 95,32 | 97,85 | -0,50% | - |
| 02.02.2024 | 97,86 | 99,94 | 97,39 | 98,34 | -1,24% | - |
| 01.02.2024 | 98,01 | 100,01 | 97,57 | 99,57 | 1,74% | - |
| 31.01.2024 | 97,15 | 99,09 | 97,15 | 97,87 | 0,74% | - |
| 30.01.2024 | 97,98 | 97,98 | 96,72 | 97,15 | 0,11% | - |
| 29.01.2024 | 96,91 | 97,04 | 96,02 | 97,04 | 2,25% | - |
| 26.01.2024 | 94,73 | 95,80 | 94,54 | 94,90 | -1,77% | - |
| 25.01.2024 | 97,19 | 97,52 | 96,27 | 96,62 | -1,15% | - |
| 24.01.2024 | 98,76 | 98,81 | 97,36 | 97,75 | -0,96% | - |
| 23.01.2024 | 98,79 | 98,94 | 97,90 | 98,69 | -0,84% | - |
| 22.01.2024 | 100,06 | 100,13 | 99,30 | 99,53 | 0,74% | - |
| 19.01.2024 | 98,08 | 99,17 | 97,54 | 98,80 | 1,12% | - |
| 18.01.2024 | 96,65 | 97,84 | 96,65 | 97,70 | 0,96% | - |
| 17.01.2024 | 97,30 | 97,47 | 96,58 | 96,77 | -1,46% | - |
| 16.01.2024 | 97,73 | 98,83 | 97,73 | 98,20 | -1,11% | - |
| 12.01.2024 | 100,08 | 100,59 | 99,23 | 99,31 | 2,46% | - |
| 11.01.2024 | 97,74 | 98,12 | 96,21 | 96,93 | 0,82% | - |
| 10.01.2024 | 95,53 | 96,20 | 95,09 | 96,15 | 4,57% | - |
| 09.01.2024 | 92,36 | 92,36 | 91,95 | 91,95 | 0,24% | - |
| 08.01.2024 | 90,92 | 91,73 | 90,34 | 91,73 | 0,31% | - |
| 05.01.2024 | 89,90 | 92,92 | 89,87 | 91,45 | 0,36% | - |
| 04.01.2024 | 90,68 | 91,67 | 89,90 | 91,12 | -0,97% | - |
| 03.01.2024 | 92,89 | 92,89 | 91,15 | 92,01 | -0,94% | - |
| 02.01.2024 | 93,84 | 93,99 | 91,99 | 92,88 | -1,81% | - |
| 28.12.2023 | 94,53 | 94,67 | 93,37 | 94,59 | 0,89% | - |
| 27.12.2023 | 93,83 | 93,83 | 93,76 | 93,76 | 0,47% | - |
| 22.12.2023 | 91,45 | 93,37 | 91,45 | 93,32 | -0,75% | - |
| 21.12.2023 | 91,70 | 94,03 | 91,51 | 94,03 | 3,83% | - |
| 20.12.2023 | 91,80 | 91,84 | 90,56 | 90,56 | -0,99% | - |
| 19.12.2023 | 91,55 | 93,35 | 90,83 | 91,46 | -0,71% | - |
| 18.12.2023 | 91,38 | 92,29 | 91,38 | 92,12 | -0,71% | - |
| 15.12.2023 | 93,26 | 93,37 | 92,71 | 92,78 | 0,43% | - |
| 14.12.2023 | 91,21 | 92,45 | 91,20 | 92,38 | 0,62% | - |
| 13.12.2023 | 90,50 | 91,82 | 89,80 | 91,81 | 0,98% | - |
| 12.12.2023 | 89,54 | 91,24 | 89,31 | 90,92 | 1,72% | - |
| 11.12.2023 | 89,53 | 89,58 | 89,38 | 89,38 | 0,24% | - |
| 08.12.2023 | 88,22 | 89,34 | 88,22 | 89,17 | 0,70% | - |
| 07.12.2023 | 88,41 | 88,59 | 87,54 | 88,55 | 0,03% | - |
| 06.12.2023 | 89,06 | 89,49 | 88,52 | 88,52 | 2,44% | - |
| 05.12.2023 | 85,93 | 86,47 | 85,93 | 86,41 | 1,28% | - |
| 04.12.2023 | 85,20 | 85,41 | 84,63 | 85,32 | -0,97% | - |
| 01.12.2023 | 85,62 | 86,28 | 85,59 | 86,16 | 0,17% | - |
| 30.11.2023 | 86,65 | 86,65 | 85,82 | 86,01 | -0,16% | - |
| 29.11.2023 | 86,40 | 86,95 | 86,09 | 86,14 | -1,21% | - |
| 28.11.2023 | 86,53 | 87,54 | 86,49 | 87,20 | 0,31% | - |
| 27.11.2023 | 86,26 | 87,05 | 86,26 | 86,93 | 0,22% | - |
| 24.11.2023 | 86,26 | 86,74 | 86,11 | 86,74 | -1,02% | - |
| 22.11.2023 | 87,33 | 87,92 | 87,21 | 87,63 | 0,79% | - |