Börse:
79,940€
-0,52%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
79,940€
Ask:
79,940€
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2022 | 80,27 | 81,08 | 78,40 | 79,49 | -1,08% | 37,00 |
| 24.11.2022 | 80,07 | 81,76 | 80,07 | 80,36 | -0,15% | - |
| 23.11.2022 | 77,82 | 80,58 | 77,66 | 80,48 | 2,08% | - |
| 22.11.2022 | 78,51 | 80,24 | 77,81 | 78,84 | 2,22% | 15,00 |
| 21.11.2022 | 77,42 | 77,96 | 77,09 | 77,13 | -0,94% | 113,00 |
| 18.11.2022 | 77,35 | 78,22 | 76,89 | 77,86 | -0,73% | 30,00 |
| 17.11.2022 | 77,41 | 78,50 | 76,33 | 78,43 | 0,59% | 69,00 |
| 16.11.2022 | 78,32 | 78,81 | 77,68 | 77,97 | -2,37% | 115,00 |
| 15.11.2022 | 79,55 | 80,89 | 79,35 | 79,86 | -0,13% | 982,00 |
| 14.11.2022 | 80,14 | 80,75 | 79,75 | 79,96 | -0,63% | 400,00 |
| 11.11.2022 | 79,81 | 80,68 | 79,00 | 80,47 | 1,98% | 963,00 |
| 10.11.2022 | 74,50 | 78,91 | 74,47 | 78,91 | 4,68% | 100,00 |
| 09.11.2022 | 75,58 | 76,34 | 75,34 | 75,38 | -1,14% | 200,00 |
| 08.11.2022 | 75,88 | 78,23 | 75,70 | 76,25 | 1,36% | 100,00 |
| 07.11.2022 | 73,68 | 75,23 | 73,44 | 75,23 | 1,58% | 20,00 |
| 04.11.2022 | 73,59 | 76,03 | 73,49 | 74,06 | 0,31% | 130,00 |
| 03.11.2022 | 73,62 | 74,41 | 72,27 | 73,83 | 1,22% | - |
| 02.11.2022 | 73,17 | 74,66 | 72,00 | 72,94 | -2,67% | 200,00 |
| 01.11.2022 | 68,03 | 75,26 | 68,03 | 74,94 | 8,94% | 155,00 |
| 31.10.2022 | 67,26 | 69,73 | 66,73 | 68,79 | 1,04% | 100,00 |
| 28.10.2022 | 67,06 | 69,31 | 66,23 | 68,08 | 2,93% | 301,00 |
| 27.10.2022 | 67,39 | 68,01 | 66,13 | 66,14 | -1,39% | - |
| 26.10.2022 | 66,85 | 68,75 | 66,44 | 67,07 | -0,56% | 734,00 |
| 25.10.2022 | 66,58 | 68,68 | 66,03 | 67,45 | 2,26% | - |
| 24.10.2022 | 65,54 | 66,20 | 64,81 | 65,96 | 1,45% | 500,00 |
| 21.10.2022 | 64,82 | 66,86 | 64,28 | 65,02 | -1,62% | 379,00 |
| 20.10.2022 | 66,16 | 67,80 | 65,60 | 66,09 | 0,18% | - |
| 19.10.2022 | 66,68 | 67,55 | 65,10 | 65,97 | -0,38% | 1.608,00 |
| 18.10.2022 | 66,47 | 66,57 | 64,93 | 66,22 | -1,52% | 70,00 |
| 17.10.2022 | 64,90 | 67,39 | 64,90 | 67,24 | 3,89% | - |
| 14.10.2022 | 67,20 | 67,81 | 64,71 | 64,72 | -3,16% | 162,00 |
| 13.10.2022 | 65,31 | 67,37 | 62,96 | 66,83 | 2,58% | 70,00 |
| 12.10.2022 | 65,60 | 65,83 | 63,98 | 65,15 | -2,37% | 35,00 |
| 11.10.2022 | 65,59 | 67,40 | 64,68 | 66,73 | -1,43% | 308,00 |
| 10.10.2022 | 69,08 | 69,77 | 65,12 | 67,70 | -0,62% | - |
| 07.10.2022 | 69,63 | 69,89 | 66,84 | 68,12 | -1,07% | 15,00 |
| 06.10.2022 | 69,28 | 69,48 | 68,05 | 68,86 | 2,12% | - |
| 05.10.2022 | 68,00 | 68,67 | 67,04 | 67,43 | -1,01% | 10,00 |
| 04.10.2022 | 68,30 | 68,94 | 68,09 | 68,12 | 1,11% | - |
| 03.10.2022 | 66,77 | 67,84 | 65,86 | 67,37 | 3,22% | - |
| 30.09.2022 | 65,50 | 66,79 | 65,27 | 65,27 | -1,14% | 10,00 |
| 29.09.2022 | 68,62 | 68,62 | 64,95 | 66,02 | -4,10% | 690,00 |
| 28.09.2022 | 69,04 | 70,05 | 67,97 | 68,84 | 0,13% | 11,00 |
| 27.09.2022 | 69,17 | 70,29 | 67,66 | 68,75 | 0,70% | - |
| 26.09.2022 | 69,93 | 71,03 | 68,16 | 68,27 | -2,60% | 153,00 |
| 23.09.2022 | 72,07 | 72,07 | 69,04 | 70,09 | 1,02% | 54,00 |
| 22.09.2022 | 70,73 | 72,51 | 69,17 | 69,38 | -2,36% | 56,00 |
| 21.09.2022 | 71,05 | 72,63 | 71,02 | 71,06 | 0,98% | 490,00 |
| 20.09.2022 | 72,18 | 72,49 | 70,07 | 70,37 | -3,62% | 600,00 |
| 19.09.2022 | 72,76 | 73,06 | 71,06 | 73,01 | 2,15% | 1.192,00 |
| 16.09.2022 | 72,66 | 73,25 | 71,27 | 71,47 | 1,32% | 288,00 |
| 15.09.2022 | 73,16 | 73,42 | 70,31 | 70,54 | -1,82% | 223,00 |
| 14.09.2022 | 72,39 | 73,16 | 71,70 | 71,85 | -0,50% | 320,00 |
| 13.09.2022 | 74,52 | 74,87 | 70,67 | 72,21 | -3,45% | 1.482,00 |
| 12.09.2022 | 74,38 | 76,21 | 73,84 | 74,79 | -0,36% | 3.044,00 |
| 09.09.2022 | 74,33 | 76,74 | 74,26 | 75,06 | 0,32% | 29,00 |
| 08.09.2022 | 74,82 | 75,81 | 73,66 | 74,82 | 1,46% | 290,00 |
| 07.09.2022 | 73,86 | 75,82 | 73,14 | 73,74 | -1,77% | 323,00 |
| 06.09.2022 | 76,74 | 78,03 | 74,72 | 75,07 | -4,15% | 610,00 |
| 05.09.2022 | 78,29 | 79,26 | 77,88 | 78,32 | 0,94% | 138,00 |
| 02.09.2022 | 77,63 | 80,07 | 76,35 | 77,59 | -2,19% | 725,00 |
| 01.09.2022 | 78,89 | 79,33 | 76,95 | 79,33 | 1,99% | 5.454,00 |
| 31.08.2022 | 80,02 | 80,73 | 77,78 | 77,78 | -2,16% | 5.475,00 |
| 30.08.2022 | 81,75 | 82,82 | 79,19 | 79,50 | -0,55% | 4.273,00 |
| 29.08.2022 | 82,06 | 82,19 | 79,77 | 79,94 | -0,63% | 21,00 |
| 26.08.2022 | 84,33 | 84,86 | 80,41 | 80,45 | -6,30% | - |
| 25.08.2022 | 83,41 | 86,63 | 83,34 | 85,86 | 1,63% | 72,00 |
| 24.08.2022 | 83,77 | 86,04 | 83,46 | 84,48 | 0,02% | 320,00 |
| 23.08.2022 | 84,78 | 85,81 | 83,16 | 84,46 | -1,40% | - |
| 22.08.2022 | 86,61 | 86,84 | 84,20 | 85,66 | -0,89% | - |
| 19.08.2022 | 87,35 | 87,39 | 85,92 | 86,43 | 1,16% | 8,00 |
| 18.08.2022 | 85,51 | 86,40 | 85,37 | 85,44 | -0,59% | - |
| 17.08.2022 | 87,33 | 87,35 | 84,78 | 85,95 | 1,81% | 593,00 |
| 16.08.2022 | 85,58 | 85,59 | 83,71 | 84,42 | -1,34% | 3.150,00 |
| 15.08.2022 | 84,79 | 85,80 | 84,48 | 85,57 | -0,22% | - |
| 12.08.2022 | 83,31 | 85,76 | 83,03 | 85,76 | 2,34% | 124,00 |
| 11.08.2022 | 81,82 | 85,28 | 81,82 | 83,80 | -0,90% | 65,00 |
| 10.08.2022 | 81,31 | 84,74 | 81,24 | 84,56 | 2,41% | 100,00 |
| 09.08.2022 | 83,03 | 83,11 | 80,40 | 82,57 | -1,07% | - |
| 08.08.2022 | 85,15 | 85,51 | 82,53 | 83,46 | -2,40% | 80,00 |
| 05.08.2022 | 85,60 | 86,54 | 83,75 | 85,51 | 2,09% | 70,00 |
| 04.08.2022 | 84,18 | 85,05 | 82,19 | 83,76 | -2,62% | 24,00 |
| 03.08.2022 | 84,39 | 87,01 | 84,24 | 86,01 | 3,81% | 75,00 |
| 02.08.2022 | 83,64 | 86,25 | 82,85 | 82,85 | -1,44% | - |
| 01.08.2022 | 83,52 | 85,65 | 82,46 | 84,06 | 1,84% | - |
| 29.07.2022 | 86,05 | 86,15 | 81,88 | 82,54 | -4,17% | 1.368,00 |
| 28.07.2022 | 84,30 | 87,75 | 82,71 | 86,13 | 1,39% | - |
| 27.07.2022 | 83,90 | 86,45 | 83,88 | 84,95 | 0,74% | - |
| 26.07.2022 | 83,95 | 84,47 | 82,70 | 84,33 | -0,32% | - |
| 25.07.2022 | 84,10 | 84,79 | 82,40 | 84,60 | -1,52% | 50,00 |
| 22.07.2022 | 85,55 | 86,79 | 83,70 | 85,91 | 0,55% | 100,00 |
| 21.07.2022 | 84,43 | 86,45 | 83,74 | 85,44 | 1,04% | 36,00 |
| 20.07.2022 | 84,37 | 86,21 | 83,80 | 84,56 | 1,73% | 35,00 |
| 19.07.2022 | 81,78 | 84,80 | 81,07 | 83,12 | 1,79% | 105,00 |
| 18.07.2022 | 80,31 | 83,57 | 80,20 | 81,66 | -1,16% | 1.560,00 |
| 15.07.2022 | 80,52 | 82,67 | 80,04 | 82,62 | 3,60% | 100,00 |
| 14.07.2022 | 80,70 | 81,98 | 78,12 | 79,75 | -1,82% | 370,00 |
| 13.07.2022 | 81,20 | 82,00 | 79,98 | 81,23 | -2,30% | 90,00 |
| 12.07.2022 | 81,39 | 83,74 | 80,54 | 83,14 | 1,73% | 79,00 |
| 11.07.2022 | 81,88 | 82,21 | 80,13 | 81,73 | -0,96% | 2.550,00 |