90,505$
-2,60%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.07.2024 | 85,43 | 86,04 | 85,28 | 85,71 | -0,80% | - |
| 02.07.2024 | 86,24 | 86,41 | 85,79 | 86,41 | 1,35% | - |
| 01.07.2024 | 85,01 | 85,60 | 84,99 | 85,25 | 0,63% | - |
| 28.06.2024 | 84,69 | 85,08 | 84,62 | 84,72 | 0,52% | - |
| 27.06.2024 | 84,23 | 84,59 | 83,98 | 84,28 | 1,88% | - |
| 26.06.2024 | 82,89 | 82,89 | 82,18 | 82,73 | 0,79% | - |
| 25.06.2024 | 82,47 | 82,47 | 81,35 | 82,08 | 1,29% | - |
| 24.06.2024 | 80,88 | 81,42 | 80,74 | 81,04 | 0,69% | - |
| 21.06.2024 | 80,23 | 80,55 | 80,21 | 80,48 | -0,36% | - |
| 20.06.2024 | 80,59 | 81,04 | 80,47 | 80,77 | 1,56% | - |
| 18.06.2024 | 80,08 | 80,27 | 79,23 | 79,53 | -1,83% | - |
| 17.06.2024 | 80,37 | 81,27 | 80,37 | 81,01 | -1,26% | - |
| 14.06.2024 | 82,16 | 82,33 | 81,83 | 82,04 | -2,48% | - |
| 13.06.2024 | 84,24 | 84,33 | 83,72 | 84,13 | 0,30% | - |
| 12.06.2024 | 83,88 | 84,96 | 83,87 | 83,88 | -1,22% | - |
| 11.06.2024 | 84,81 | 84,99 | 84,16 | 84,92 | -0,69% | - |
| 10.06.2024 | 85,02 | 85,78 | 84,98 | 85,51 | 0,08% | - |
| 07.06.2024 | 85,60 | 85,68 | 85,29 | 85,44 | -1,80% | - |
| 06.06.2024 | 86,64 | 87,32 | 86,61 | 87,01 | 0,59% | - |
| 05.06.2024 | 85,99 | 86,50 | 85,89 | 86,50 | 0,71% | - |
| 04.06.2024 | 85,19 | 85,95 | 85,02 | 85,90 | 2,95% | - |
| 03.06.2024 | 82,99 | 83,66 | 82,97 | 83,43 | 1,64% | - |
| 31.05.2024 | 82,09 | 82,09 | 81,46 | 82,08 | 1,56% | - |
| 30.05.2024 | 80,55 | 81,04 | 80,43 | 80,83 | 3,20% | - |
| 29.05.2024 | 78,95 | 79,13 | 78,32 | 78,32 | -1,75% | - |
| 28.05.2024 | 80,41 | 80,60 | 79,68 | 79,72 | -0,57% | - |
| 24.05.2024 | 80,41 | 80,61 | 80,13 | 80,17 | -0,79% | - |
| 23.05.2024 | 82,07 | 82,07 | 80,63 | 80,82 | -0,40% | - |
| 22.05.2024 | 81,76 | 81,76 | 81,14 | 81,14 | -1,51% | - |
| 21.05.2024 | 82,44 | 82,89 | 82,21 | 82,39 | -1,32% | - |
| 20.05.2024 | 83,61 | 83,84 | 83,48 | 83,49 | -0,58% | - |
| 17.05.2024 | 84,00 | 84,15 | 83,76 | 83,98 | 0,85% | - |
| 16.05.2024 | 83,88 | 84,16 | 83,19 | 83,28 | 0,03% | - |
| 15.05.2024 | 83,02 | 83,36 | 82,70 | 83,25 | 3,00% | - |
| 14.05.2024 | 78,85 | 81,53 | 78,85 | 80,83 | 6,01% | - |
| 13.05.2024 | 76,69 | 76,79 | 76,23 | 76,25 | 0,61% | - |
| 10.05.2024 | 75,44 | 75,78 | 75,13 | 75,78 | -2,34% | - |
| 09.05.2024 | 76,99 | 77,64 | 76,68 | 77,60 | -0,88% | - |
| 08.05.2024 | 78,12 | 78,80 | 77,81 | 78,29 | -4,54% | - |
| 07.05.2024 | 82,07 | 82,23 | 81,69 | 82,01 | -3,32% | - |
| 06.05.2024 | 85,41 | 85,41 | 84,69 | 84,83 | 0,31% | - |
| 03.05.2024 | 86,37 | 86,37 | 84,46 | 84,57 | 0,73% | - |
| 02.05.2024 | 84,12 | 84,48 | 83,31 | 83,95 | 1,75% | - |
| 30.04.2024 | 83,01 | 83,01 | 82,49 | 82,51 | -0,38% | - |
| 29.04.2024 | 82,97 | 82,97 | 82,67 | 82,82 | 0,64% | - |
| 26.04.2024 | 81,43 | 82,34 | 81,43 | 82,30 | -0,06% | - |
| 25.04.2024 | 81,84 | 82,42 | 81,24 | 82,35 | -0,46% | - |
| 24.04.2024 | 82,76 | 82,86 | 82,27 | 82,73 | 1,28% | - |
| 23.04.2024 | 80,64 | 81,79 | 80,64 | 81,69 | 0,36% | - |