Echtzeit-Aktienkurs Sony Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Sony Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 105,52 | 105,97 | 105,52 | 105,82 | -1,15% | - |
| 25.02.2021 | 108,51 | 108,57 | 0,00 | 107,05 | -2,24% | - |
| 24.02.2021 | 109,79 | 110,00 | 109,37 | 109,51 | -2,58% | - |
| 23.02.2021 | 111,85 | 112,98 | 111,02 | 112,41 | -0,74% | - |
| 22.02.2021 | 114,66 | 114,94 | 113,06 | 113,24 | -2,10% | - |
| 19.02.2021 | 117,08 | 117,87 | 115,52 | 115,67 | 1,84% | - |
| 18.02.2021 | 112,59 | 113,85 | 112,57 | 113,59 | -1,17% | - |
| 17.02.2021 | 114,09 | 115,07 | 113,84 | 114,93 | -0,08% | - |
| 16.02.2021 | 114,99 | 115,53 | 114,39 | 115,03 | 1,30% | - |
| 12.02.2021 | 113,12 | 113,70 | 112,94 | 113,55 | -0,29% | - |
| 11.02.2021 | 113,94 | 114,77 | 113,46 | 113,88 | 0,43% | - |
| 10.02.2021 | 113,12 | 113,94 | 112,14 | 113,39 | 0,65% | - |
| 09.02.2021 | 112,83 | 112,91 | 111,98 | 112,66 | -2,56% | - |
| 08.02.2021 | 115,09 | 115,68 | 114,72 | 115,62 | -0,93% | - |
| 05.02.2021 | 116,13 | 117,16 | 115,84 | 116,70 | 5,24% | - |
| 04.02.2021 | 109,20 | 110,96 | 109,10 | 110,89 | -0,38% | - |
| 03.02.2021 | 108,46 | 112,36 | 108,38 | 111,31 | 11,86% | - |
| 02.02.2021 | 99,50 | 99,50 | 99,50 | 99,50 | 0,93% | - |
| 01.02.2021 | 98,58 | 98,58 | 98,58 | 98,58 | 2,92% | - |
| 29.01.2021 | 95,73 | 95,79 | 95,73 | 95,79 | -1,99% | - |
| 28.01.2021 | 97,47 | 98,44 | 97,41 | 97,73 | 0,90% | - |
| 27.01.2021 | 97,03 | 97,03 | 96,86 | 96,86 | -2,85% | - |
| 26.01.2021 | 99,85 | 100,20 | 99,45 | 99,71 | 0,57% | - |
| 25.01.2021 | 98,86 | 99,29 | 97,74 | 99,14 | -2,06% | - |
| 22.01.2021 | 101,68 | 101,86 | 101,10 | 101,23 | -1,35% | - |
| 21.01.2021 | 102,53 | 102,62 | 102,53 | 102,62 | -0,41% | - |
| 20.01.2021 | 103,44 | 103,63 | 102,59 | 103,04 | 0,86% | - |
| 19.01.2021 | 102,18 | 102,47 | 101,83 | 102,16 | 0,12% | - |
| 15.01.2021 | 102,06 | 102,06 | 102,03 | 102,03 | -3,40% | - |
| 14.01.2021 | 103,47 | 105,63 | 103,20 | 105,63 | 1,68% | - |
| 13.01.2021 | 103,95 | 104,40 | 103,44 | 103,88 | -0,16% | - |
| 12.01.2021 | 103,98 | 105,93 | 0,00 | 104,05 | 0,31% | - |
| 11.01.2021 | 104,68 | 104,87 | 103,59 | 103,72 | -0,23% | - |
| 08.01.2021 | 103,00 | 104,06 | 102,89 | 103,96 | 2,03% | - |
| 07.01.2021 | 101,34 | 102,10 | 101,28 | 101,89 | 0,96% | - |
| 06.01.2021 | 101,83 | 101,98 | 100,75 | 100,92 | -2,13% | - |
| 05.01.2021 | 102,91 | 103,54 | 102,35 | 103,12 | 3,08% | - |
| 04.01.2021 | 101,00 | 101,12 | 99,39 | 100,04 | -1,07% | - |
| 31.12.2020 | 101,04 | 101,41 | 100,94 | 101,12 | 0,48% | - |
| 30.12.2020 | 100,58 | 100,94 | 100,33 | 100,63 | 0,17% | - |
| 29.12.2020 | 99,60 | 100,89 | 99,57 | 100,46 | 2,53% | - |
| 28.12.2020 | 98,01 | 98,09 | 97,86 | 97,98 | 0,46% | - |
| 24.12.2020 | 97,00 | 97,53 | 94,67 | 97,53 | -0,06% | - |
| 23.12.2020 | 97,33 | 97,99 | 97,23 | 97,59 | 0,21% | - |
| 22.12.2020 | 97,72 | 97,90 | 97,25 | 97,38 | -1,83% | - |
| 21.12.2020 | 98,03 | 99,53 | 97,88 | 99,20 | 0,53% | - |
| 18.12.2020 | 98,81 | 99,16 | 96,64 | 98,68 | 1,81% | - |
| 17.12.2020 | 97,58 | 97,58 | 96,72 | 96,93 | 1,89% | - |
| 16.12.2020 | 94,28 | 97,09 | 94,07 | 95,13 | 0,98% | - |
| 15.12.2020 | 93,89 | 94,65 | 93,54 | 94,21 | 2,61% | - |
| 14.12.2020 | 94,75 | 94,90 | 91,59 | 91,81 | -3,09% | - |
| 11.12.2020 | 94,57 | 95,00 | 94,49 | 94,74 | 0,81% | - |
| 10.12.2020 | 93,78 | 94,21 | 93,50 | 93,97 | -0,11% | - |
| 09.12.2020 | 94,01 | 94,08 | 93,18 | 94,08 | 0,76% | - |
| 08.12.2020 | 93,49 | 93,66 | 93,24 | 93,37 | 1,47% | - |
| 07.12.2020 | 93,31 | 95,26 | 92,02 | 92,02 | -2,02% | - |
| 04.12.2020 | 93,96 | 94,48 | 93,88 | 93,92 | 0,19% | - |
| 03.12.2020 | 93,89 | 93,89 | 93,74 | 93,74 | 1,64% | - |
| 02.12.2020 | 93,07 | 93,39 | 92,22 | 92,22 | -2,57% | - |
| 01.12.2020 | 94,29 | 94,81 | 94,04 | 94,66 | 0,69% | - |
| 30.11.2020 | 93,25 | 96,20 | 93,11 | 94,01 | -2,48% | - |
| 27.11.2020 | 94,21 | 96,40 | 93,88 | 96,40 | 3,55% | - |
| 25.11.2020 | 92,16 | 93,24 | 92,16 | 93,10 | 2,69% | - |
| 24.11.2020 | 90,24 | 90,81 | 90,14 | 90,66 | 1,04% | - |
| 23.11.2020 | 89,90 | 90,17 | 89,47 | 89,73 | -0,04% | - |
| 20.11.2020 | 89,91 | 89,91 | 89,77 | 89,77 | 1,01% | - |
| 19.11.2020 | 88,89 | 88,98 | 0,00 | 88,88 | 0,69% | - |
| 18.11.2020 | 89,26 | 89,75 | 88,27 | 88,27 | -1,55% | - |
| 17.11.2020 | 89,73 | 90,68 | 89,51 | 89,66 | -0,90% | - |
| 16.11.2020 | 90,62 | 90,80 | 90,07 | 90,47 | 0,78% | - |
| 13.11.2020 | 89,07 | 90,03 | 88,90 | 89,77 | 2,71% | - |
| 12.11.2020 | 86,99 | 87,41 | 86,99 | 87,41 | -0,77% | - |
| 11.11.2020 | 87,47 | 88,64 | 87,47 | 88,09 | 2,51% | - |
| 10.11.2020 | 86,11 | 86,46 | 85,27 | 85,93 | -0,99% | - |
| 09.11.2020 | 88,61 | 88,91 | 86,79 | 86,79 | -2,96% | - |
| 06.11.2020 | 89,06 | 90,20 | 89,06 | 89,43 | -1,08% | - |
| 05.11.2020 | 89,41 | 90,87 | 89,04 | 90,41 | 4,65% | - |
| 04.11.2020 | 85,80 | 87,36 | 0,00 | 86,39 | -0,17% | - |
| 03.11.2020 | 86,71 | 87,22 | 86,07 | 86,54 | 1,03% | - |
| 02.11.2020 | 0,00 | 85,89 | 0,00 | 85,66 | 2,62% | - |
| 30.10.2020 | 83,35 | 83,73 | 82,56 | 83,47 | 0,00% | - |
| 29.10.2020 | 83,60 | 83,82 | 82,58 | 83,47 | 2,25% | - |
| 28.10.2020 | 79,86 | 81,91 | 79,11 | 81,64 | 4,45% | - |
| 27.10.2020 | 77,50 | 78,31 | 76,89 | 78,16 | 2,62% | - |
| 26.10.2020 | 75,86 | 76,33 | 75,55 | 76,16 | 0,95% | - |
| 23.10.2020 | 74,71 | 75,60 | 74,53 | 75,44 | 1,11% | - |
| 22.10.2020 | 74,74 | 74,82 | 74,20 | 74,62 | -0,09% | - |
| 21.10.2020 | 0,00 | 75,23 | 0,00 | 74,68 | -1,13% | - |
| 20.10.2020 | 0,00 | 75,91 | 0,00 | 75,54 | 3,52% | - |
| 19.10.2020 | 0,00 | 73,54 | 0,00 | 72,97 | 0,45% | - |
| 16.10.2020 | 72,73 | 73,04 | 72,47 | 72,64 | -0,89% | - |
| 15.10.2020 | 73,13 | 73,46 | 72,59 | 73,30 | -1,45% | - |
| 14.10.2020 | 74,60 | 74,92 | 74,28 | 74,37 | -0,56% | - |
| 13.10.2020 | 74,75 | 74,79 | 74,74 | 74,79 | 0,30% | - |
| 12.10.2020 | 74,55 | 74,92 | 74,53 | 74,57 | -0,06% | - |
| 09.10.2020 | 74,13 | 74,85 | 74,10 | 74,61 | 0,57% | - |
| 08.10.2020 | 73,81 | 74,28 | 73,53 | 74,19 | 1,10% | - |
| 07.10.2020 | 73,33 | 73,70 | 73,09 | 73,38 | -0,22% | - |
| 06.10.2020 | 74,25 | 74,45 | 73,40 | 73,54 | -2,10% | - |
| 05.10.2020 | 0,00 | 75,21 | 0,00 | 75,12 | 1,47% | - |