76,720€
-0,67%
Echtzeit-Aktienkurs SONY GROUP CORP.
Bid:
Ask:
Aktienkurse zur SONY GROUP CORP. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 77,24 | 77,24 | 75,81 | 76,72 | -0,67% | 34,00 |
24.04.2024 | 76,31 | 77,73 | 76,31 | 77,24 | 1,22% | 123,00 |
23.04.2024 | 76,27 | 76,41 | 75,36 | 76,31 | 0,05% | 228,00 |
22.04.2024 | 76,15 | 76,45 | 75,66 | 76,27 | 0,16% | 998,00 |
19.04.2024 | 77,10 | 77,10 | 75,98 | 76,15 | -1,23% | 20,00 |
18.04.2024 | 76,65 | 77,65 | 76,65 | 77,10 | 0,59% | 28,00 |
17.04.2024 | 77,13 | 77,66 | 76,48 | 76,65 | -1,88% | 314,00 |
16.04.2024 | 78,92 | 78,98 | 78,06 | 78,12 | 0,70% | 35,00 |
15.04.2024 | 78,91 | 78,91 | 77,51 | 77,58 | -1,69% | 31,00 |
12.04.2024 | 79,58 | 79,63 | 78,58 | 78,91 | 0,69% | 2,00 |
11.04.2024 | 78,27 | 78,64 | 77,93 | 78,37 | 0,26% | 86,00 |
10.04.2024 | 77,95 | 78,90 | 77,75 | 78,17 | 0,28% | 108,00 |
09.04.2024 | 77,66 | 78,24 | 77,55 | 77,95 | 0,37% | 354,00 |
08.04.2024 | 78,27 | 78,37 | 77,58 | 77,66 | -0,78% | 33,00 |
05.04.2024 | 78,02 | 78,50 | 77,91 | 78,27 | 0,32% | 36,00 |
04.04.2024 | 79,01 | 79,71 | 77,98 | 78,02 | -1,25% | 71,00 |
03.04.2024 | 79,57 | 80,04 | 78,98 | 79,01 | -0,35% | 61,00 |
02.04.2024 | 79,64 | 80,15 | 78,76 | 79,29 | -0,76% | 89,00 |
28.03.2024 | 78,80 | 79,90 | 78,80 | 79,90 | 0,00% | 3.897,00 |
27.03.2024 | 79,75 | 80,75 | 79,75 | 79,90 | -0,37% | 2.631,00 |
26.03.2024 | 80,40 | 80,65 | 79,35 | 80,20 | 1,13% | 4.669,00 |
25.03.2024 | 80,05 | 80,40 | 79,15 | 79,30 | -3,00% | 7.434,00 |
22.03.2024 | 81,60 | 82,30 | 81,60 | 81,75 | -0,24% | 2.480,00 |
21.03.2024 | 81,55 | 82,60 | 81,05 | 81,95 | -0,12% | 4.878,00 |
20.03.2024 | 81,80 | 82,20 | 81,30 | 82,05 | 0,43% | 4.264,00 |
19.03.2024 | 81,85 | 82,30 | 81,65 | 81,70 | -0,31% | 2.074,00 |
18.03.2024 | 81,75 | 82,30 | 81,25 | 81,95 | 2,37% | 6.173,00 |
15.03.2024 | 80,45 | 80,80 | 79,85 | 80,05 | -0,25% | 3.539,00 |
14.03.2024 | 80,45 | 81,05 | 79,05 | 80,25 | -0,43% | 8.710,00 |
13.03.2024 | 80,90 | 80,90 | 78,80 | 80,60 | 0,19% | 7.801,00 |
12.03.2024 | 80,35 | 81,05 | 79,95 | 80,45 | 1,00% | 3.619,00 |
11.03.2024 | 79,45 | 79,70 | 78,55 | 79,65 | -0,62% | 4.681,00 |
08.03.2024 | 80,10 | 80,90 | 79,15 | 80,15 | 1,26% | 3.480,00 |
07.03.2024 | 79,95 | 80,25 | 78,80 | 79,15 | -0,69% | 3.938,00 |
06.03.2024 | 79,40 | 80,35 | 79,40 | 79,70 | 0,57% | 2.509,00 |
05.03.2024 | 79,70 | 80,30 | 78,55 | 79,25 | -0,25% | 4.857,00 |
04.03.2024 | 79,55 | 80,35 | 79,45 | 79,45 | -2,81% | 4.187,00 |
01.03.2024 | 81,15 | 81,75 | 80,65 | 81,75 | 2,57% | 6.217,00 |
29.02.2024 | 79,60 | 80,05 | 79,25 | 79,70 | 1,08% | 7.255,00 |
28.02.2024 | 78,95 | 79,35 | 78,60 | 78,85 | -0,38% | 4.010,00 |
27.02.2024 | 79,55 | 79,90 | 78,55 | 79,15 | -0,81% | 3.528,00 |
26.02.2024 | 80,85 | 80,85 | 79,05 | 79,80 | -1,66% | 6.534,00 |
23.02.2024 | 81,40 | 81,95 | 80,85 | 81,15 | -0,37% | 4.264,00 |
22.02.2024 | 81,50 | 82,40 | 81,25 | 81,45 | 1,69% | 12.055,00 |
21.02.2024 | 81,10 | 81,25 | 80,10 | 80,10 | -1,17% | 5.569,00 |
20.02.2024 | 82,65 | 82,80 | 80,35 | 81,05 | -2,23% | 26.656,00 |
19.02.2024 | 83,15 | 83,75 | 82,55 | 82,90 | 0,36% | 6.824,00 |
16.02.2024 | 83,90 | 84,45 | 82,15 | 82,60 | -3,28% | 6.085,00 |
15.02.2024 | 85,00 | 85,85 | 84,20 | 85,40 | -0,23% | 9.590,00 |
14.02.2024 | 91,90 | 92,90 | 83,50 | 85,60 | -4,89% | 20.640,00 |
13.02.2024 | 91,50 | 91,95 | 89,30 | 90,00 | 0,56% | 4.399,00 |
12.02.2024 | 88,55 | 90,25 | 88,55 | 89,50 | 1,02% | 5.348,00 |
09.02.2024 | 88,75 | 89,40 | 88,30 | 88,60 | -0,51% | 3.663,00 |
08.02.2024 | 88,95 | 89,85 | 88,55 | 89,05 | -1,82% | 5.512,00 |
07.02.2024 | 89,95 | 90,85 | 89,20 | 90,70 | 1,28% | 1.966,00 |
06.02.2024 | 89,45 | 90,60 | 88,55 | 89,55 | -1,43% | 5.394,00 |
05.02.2024 | 90,25 | 91,25 | 90,00 | 90,85 | -0,33% | 4.153,00 |
02.02.2024 | 91,00 | 91,70 | 90,20 | 91,15 | 0,00% | 3.155,00 |
01.02.2024 | 91,00 | 91,40 | 90,50 | 91,15 | 0,66% | 4.465,00 |
31.01.2024 | 91,00 | 91,95 | 90,15 | 90,55 | 0,33% | 4.519,00 |
30.01.2024 | 90,95 | 90,95 | 89,85 | 90,25 | 0,73% | 3.756,00 |
29.01.2024 | 89,15 | 90,45 | 88,95 | 89,60 | 1,30% | 7.786,00 |
26.01.2024 | 87,85 | 88,55 | 86,85 | 88,45 | -1,17% | 4.806,00 |
25.01.2024 | 89,05 | 90,30 | 88,70 | 89,50 | 0,00% | 6.002,00 |
24.01.2024 | 90,75 | 90,75 | 89,50 | 89,50 | -2,08% | 5.384,00 |
23.01.2024 | 91,55 | 91,65 | 90,65 | 91,40 | -0,54% | 4.775,00 |
22.01.2024 | 91,95 | 92,00 | 91,30 | 91,90 | 0,82% | 10.608,00 |
19.01.2024 | 89,75 | 91,15 | 89,75 | 91,15 | 1,00% | 4.991,00 |
18.01.2024 | 88,95 | 90,45 | 88,55 | 90,25 | 0,22% | 5.803,00 |
17.01.2024 | 89,65 | 90,15 | 89,15 | 90,05 | -0,61% | 7.163,00 |
16.01.2024 | 90,65 | 90,95 | 90,05 | 90,60 | -1,25% | 6.162,00 |
15.01.2024 | 91,45 | 91,75 | 91,05 | 91,75 | 1,10% | 5.701,00 |
12.01.2024 | 90,85 | 91,95 | 90,40 | 90,75 | 1,97% | 15.724,00 |
11.01.2024 | 89,85 | 90,20 | 87,00 | 89,00 | 1,42% | 7.010,00 |
10.01.2024 | 86,80 | 87,95 | 86,65 | 87,75 | 4,84% | 10.800,00 |
09.01.2024 | 85,05 | 85,15 | 83,70 | 83,70 | -1,36% | 4.336,00 |
08.01.2024 | 83,00 | 84,85 | 82,60 | 84,85 | 1,98% | 3.028,00 |
05.01.2024 | 83,00 | 84,60 | 82,60 | 83,20 | -0,42% | 6.199,00 |
04.01.2024 | 83,85 | 83,90 | 82,60 | 83,55 | -1,36% | 1.697,00 |
03.01.2024 | 84,55 | 85,80 | 84,50 | 84,70 | 0,00% | 3.231,00 |
02.01.2024 | 85,95 | 87,20 | 84,70 | 84,70 | -0,82% | 3.876,00 |
29.12.2023 | 85,35 | 85,95 | 85,30 | 85,40 | -0,29% | 1.393,00 |
28.12.2023 | 84,95 | 85,70 | 84,20 | 85,65 | 1,48% | 2.786,00 |
27.12.2023 | 84,30 | 84,95 | 83,40 | 84,40 | 0,96% | 6.374,00 |
22.12.2023 | 82,85 | 83,85 | 82,85 | 83,60 | -0,95% | 1.223,00 |
21.12.2023 | 83,35 | 84,40 | 82,85 | 84,40 | 2,06% | 3.779,00 |
20.12.2023 | 83,85 | 84,15 | 82,70 | 82,70 | -1,19% | 4.596,00 |
19.12.2023 | 84,00 | 84,80 | 82,95 | 83,70 | -1,30% | 5.169,00 |
18.12.2023 | 84,40 | 84,80 | 83,55 | 84,80 | -0,24% | 3.786,00 |
15.12.2023 | 84,85 | 86,25 | 84,85 | 85,00 | 1,43% | 5.482,00 |
14.12.2023 | 84,00 | 84,70 | 82,40 | 83,80 | -0,71% | 7.225,00 |
13.12.2023 | 83,85 | 84,60 | 83,05 | 84,40 | 0,00% | 10.279,00 |
12.12.2023 | 82,90 | 84,45 | 82,75 | 84,40 | 1,75% | 16.054,00 |
11.12.2023 | 82,85 | 83,50 | 82,30 | 82,95 | -0,12% | 4.700,00 |
08.12.2023 | 82,00 | 83,40 | 81,60 | 83,05 | 1,96% | 5.296,00 |
07.12.2023 | 81,75 | 82,15 | 81,25 | 81,45 | -1,57% | 4.851,00 |
06.12.2023 | 82,15 | 82,90 | 82,05 | 82,75 | 3,18% | 5.076,00 |
05.12.2023 | 78,95 | 80,30 | 78,90 | 80,20 | 2,04% | 3.415,00 |
04.12.2023 | 78,80 | 79,20 | 78,05 | 78,60 | -0,25% | 3.963,00 |
01.12.2023 | 78,95 | 79,55 | 78,25 | 78,80 | 0,06% | 3.676,00 |