77,040€
1,00%
Echtzeit-Aktienkurs SONY GROUP CORP.
Bid:
Ask:
Aktienkurse zur SONY GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 77,00 | 77,96 | 77,00 | 77,58 | 1,70% | 2.276,00 |
| 17.04.2024 | 77,60 | 77,98 | 76,28 | 76,28 | -2,28% | 2.065,00 |
| 16.04.2024 | 79,28 | 79,28 | 78,06 | 78,06 | 0,08% | 783,00 |
| 15.04.2024 | 78,02 | 78,88 | 78,00 | 78,00 | -2,08% | 832,00 |
| 12.04.2024 | 78,94 | 79,96 | 78,94 | 79,66 | 1,37% | 1.123,00 |
| 11.04.2024 | 77,70 | 78,58 | 77,70 | 78,58 | 0,10% | 531,00 |
| 10.04.2024 | 78,10 | 79,14 | 78,04 | 78,50 | 0,33% | 1.471,00 |
| 09.04.2024 | 78,40 | 78,44 | 77,32 | 78,24 | 0,90% | 1.604,00 |
| 08.04.2024 | 77,34 | 78,44 | 77,34 | 77,54 | 0,15% | 1.271,00 |
| 05.04.2024 | 77,50 | 78,38 | 77,42 | 77,42 | -0,87% | 243,00 |
| 04.04.2024 | 78,72 | 79,66 | 78,10 | 78,10 | -2,01% | 1.810,00 |
| 03.04.2024 | 79,00 | 80,06 | 79,00 | 79,70 | 0,25% | 655,00 |
| 02.04.2024 | 79,38 | 80,20 | 78,44 | 79,50 | 0,70% | 2.698,00 |
| 28.03.2024 | 78,55 | 79,50 | 78,55 | 78,95 | -1,50% | 662,00 |
| 27.03.2024 | 79,80 | 81,35 | 79,70 | 80,15 | 1,07% | 2.528,00 |
| 26.03.2024 | 79,35 | 80,35 | 79,05 | 79,30 | 0,19% | 2.282,00 |
| 25.03.2024 | 80,25 | 80,35 | 79,15 | 79,15 | -3,89% | 1.792,00 |
| 22.03.2024 | 81,40 | 82,70 | 81,40 | 82,35 | -0,12% | 1.027,00 |
| 21.03.2024 | 80,80 | 82,45 | 80,10 | 82,45 | 0,49% | 2.269,00 |
| 20.03.2024 | 81,00 | 82,65 | 81,00 | 82,05 | -0,49% | 1.013,00 |
| 19.03.2024 | 81,60 | 82,50 | 81,60 | 82,45 | 0,67% | 1.580,00 |
| 18.03.2024 | 81,00 | 82,60 | 81,00 | 81,90 | 1,24% | 7.116,00 |
| 15.03.2024 | 80,35 | 81,25 | 80,05 | 80,90 | 0,31% | 640,00 |
| 14.03.2024 | 80,20 | 81,15 | 79,85 | 80,65 | 0,88% | 823,00 |
| 13.03.2024 | 80,05 | 80,95 | 79,75 | 79,95 | -0,06% | 864,00 |
| 12.03.2024 | 79,75 | 80,75 | 79,75 | 80,00 | 0,19% | 1.137,00 |
| 11.03.2024 | 79,75 | 79,90 | 78,90 | 79,85 | 0,13% | 740,00 |
| 08.03.2024 | 80,75 | 81,05 | 79,75 | 79,75 | -1,12% | 1.615,00 |
| 07.03.2024 | 79,50 | 80,80 | 79,50 | 80,65 | 0,81% | 1.133,00 |
| 06.03.2024 | 79,20 | 80,35 | 78,95 | 80,00 | 1,52% | 1.831,00 |
| 05.03.2024 | 78,85 | 79,95 | 78,70 | 78,80 | -1,44% | 1.242,00 |
| 04.03.2024 | 80,50 | 80,50 | 79,20 | 79,95 | -2,14% | 1.757,00 |
| 01.03.2024 | 80,65 | 82,00 | 80,65 | 81,70 | 3,03% | 1.272,00 |
| 29.02.2024 | 79,50 | 79,95 | 79,30 | 79,30 | 0,44% | 1.164,00 |
| 28.02.2024 | 78,70 | 79,80 | 78,65 | 78,95 | 0,06% | 894,00 |
| 27.02.2024 | 78,70 | 79,95 | 78,70 | 78,90 | -0,19% | 978,00 |
| 26.02.2024 | 81,00 | 81,00 | 79,05 | 79,05 | -2,59% | 1.209,00 |
| 23.02.2024 | 82,25 | 82,25 | 81,15 | 81,15 | -0,86% | 1.055,00 |
| 22.02.2024 | 81,25 | 82,55 | 81,15 | 81,85 | 1,05% | 2.651,00 |
| 21.02.2024 | 80,85 | 81,65 | 80,20 | 81,00 | 0,31% | 2.344,00 |
| 20.02.2024 | 82,00 | 82,95 | 80,60 | 80,75 | -3,35% | 2.854,00 |
| 19.02.2024 | 82,75 | 83,75 | 82,75 | 83,55 | 0,91% | 2.413,00 |
| 16.02.2024 | 83,50 | 84,45 | 82,30 | 82,80 | -2,82% | 1.531,00 |
| 15.02.2024 | 85,20 | 85,75 | 84,65 | 85,20 | -0,35% | 1.427,00 |
| 14.02.2024 | 92,40 | 92,80 | 82,60 | 85,50 | -4,68% | 3.807,00 |
| 13.02.2024 | 91,00 | 92,25 | 89,70 | 89,70 | 0,56% | 607,00 |
| 12.02.2024 | 88,00 | 90,50 | 88,00 | 89,20 | 0,73% | 921,00 |
| 09.02.2024 | 89,25 | 89,65 | 88,10 | 88,55 | -1,12% | 907,00 |
| 08.02.2024 | 89,85 | 90,10 | 88,65 | 89,55 | -0,28% | 744,00 |
| 07.02.2024 | 89,15 | 90,25 | 88,80 | 89,80 | -0,61% | 879,00 |
| 06.02.2024 | 88,95 | 90,35 | 88,65 | 90,35 | -0,11% | 1.869,00 |
| 05.02.2024 | 91,35 | 91,40 | 90,05 | 90,45 | -1,31% | 984,00 |
| 02.02.2024 | 90,30 | 91,65 | 90,25 | 91,65 | 0,83% | 765,00 |
| 01.02.2024 | 90,20 | 91,65 | 90,05 | 90,90 | 0,55% | 2.150,00 |
| 31.01.2024 | 91,95 | 92,40 | 90,40 | 90,40 | 0,11% | 1.814,00 |
| 30.01.2024 | 90,30 | 91,30 | 89,80 | 90,30 | 0,56% | 1.629,00 |
| 29.01.2024 | 89,95 | 90,70 | 89,25 | 89,80 | 2,45% | 1.247,00 |
| 26.01.2024 | 87,90 | 88,25 | 86,80 | 87,65 | -2,45% | 629,00 |
| 25.01.2024 | 89,40 | 90,00 | 87,75 | 89,85 | -0,44% | 2.612,00 |
| 24.01.2024 | 89,95 | 91,15 | 89,85 | 90,25 | -0,61% | 818,00 |
| 23.01.2024 | 90,90 | 91,75 | 90,50 | 90,80 | -1,20% | 1.354,00 |
| 22.01.2024 | 91,10 | 92,35 | 91,10 | 91,90 | 1,43% | 1.868,00 |
| 19.01.2024 | 90,45 | 91,40 | 89,85 | 90,60 | 1,23% | 2.265,00 |
| 18.01.2024 | 89,35 | 90,35 | 88,15 | 89,50 | 0,11% | 953,00 |
| 17.01.2024 | 90,00 | 90,35 | 89,15 | 89,40 | -1,81% | 1.923,00 |
| 16.01.2024 | 90,00 | 91,05 | 90,00 | 91,05 | 0,44% | 1.664,00 |
| 15.01.2024 | 91,50 | 91,55 | 90,30 | 90,65 | -0,71% | 1.733,00 |
| 12.01.2024 | 90,75 | 91,95 | 90,65 | 91,30 | 3,16% | 923,00 |
| 11.01.2024 | 89,20 | 90,45 | 88,50 | 88,50 | 0,63% | 1.798,00 |
| 10.01.2024 | 86,55 | 88,10 | 86,40 | 87,95 | 3,71% | 1.880,00 |
| 09.01.2024 | 85,10 | 85,60 | 84,15 | 84,80 | 0,95% | 1.209,00 |
| 08.01.2024 | 82,75 | 84,00 | 82,70 | 84,00 | 0,24% | 617,00 |
| 05.01.2024 | 82,50 | 84,30 | 82,50 | 83,80 | 1,64% | 1.376,00 |
| 04.01.2024 | 82,95 | 83,55 | 82,25 | 82,45 | -2,43% | 816,00 |
| 03.01.2024 | 84,50 | 85,35 | 84,30 | 84,50 | -1,40% | 891,00 |
| 02.01.2024 | 86,30 | 86,30 | 85,05 | 85,70 | 0,94% | 903,00 |
| 29.12.2023 | 85,05 | 86,20 | 84,90 | 84,90 | -0,24% | 761,00 |
| 28.12.2023 | 84,90 | 85,20 | 84,45 | 85,10 | 0,53% | 584,00 |
| 27.12.2023 | 84,05 | 84,85 | 83,45 | 84,65 | 0,71% | 980,00 |
| 22.12.2023 | 82,80 | 84,05 | 82,55 | 84,05 | 0,84% | 220,00 |
| 21.12.2023 | 83,00 | 84,25 | 83,00 | 83,35 | 0,06% | 961,00 |
| 20.12.2023 | 84,05 | 84,40 | 83,05 | 83,30 | -1,24% | 990,00 |
| 19.12.2023 | 83,15 | 84,45 | 83,00 | 84,35 | -0,24% | 2.042,00 |
| 18.12.2023 | 83,45 | 84,55 | 83,45 | 84,55 | -1,34% | 672,00 |
| 15.12.2023 | 84,70 | 86,30 | 84,70 | 85,70 | 1,42% | 1.629,00 |
| 14.12.2023 | 83,45 | 84,65 | 83,05 | 84,50 | 0,84% | 1.687,00 |
| 13.12.2023 | 83,85 | 84,45 | 83,10 | 83,80 | -0,71% | 2.354,00 |
| 12.12.2023 | 82,70 | 85,00 | 82,70 | 84,40 | 1,14% | 1.635,00 |
| 11.12.2023 | 82,35 | 83,55 | 82,15 | 83,45 | 0,72% | 1.405,00 |
| 08.12.2023 | 81,60 | 83,50 | 81,60 | 82,85 | 1,04% | 1.220,00 |
| 07.12.2023 | 81,60 | 82,35 | 81,20 | 82,00 | -0,97% | 2.324,00 |
| 06.12.2023 | 82,15 | 83,05 | 81,80 | 82,80 | 2,79% | 1.804,00 |
| 05.12.2023 | 78,90 | 80,55 | 78,75 | 80,55 | 2,94% | 1.241,00 |
| 04.12.2023 | 78,20 | 79,25 | 78,05 | 78,25 | -1,70% | 1.544,00 |
| 01.12.2023 | 78,20 | 79,60 | 77,80 | 79,60 | -0,44% | 2.496,00 |
| 30.11.2023 | 79,05 | 80,05 | 79,05 | 79,95 | 1,27% | 1.068,00 |
| 29.11.2023 | 78,25 | 79,20 | 78,25 | 78,95 | -0,94% | 2.842,00 |
| 28.11.2023 | 78,60 | 79,80 | 78,30 | 79,70 | -0,25% | 2.407,00 |
| 27.11.2023 | 78,30 | 79,90 | 78,30 | 79,90 | 0,38% | 3.084,00 |
| 24.11.2023 | 78,45 | 79,60 | 78,45 | 79,60 | -1,61% | 2.380,00 |