Börse:
82,160€
0,88%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
81,880€
Ask:
82,440€
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 82,14 | 82,19 | 82,11 | 82,16 | -0,76% | - |
| 26.01.2023 | 81,46 | 84,06 | 80,23 | 82,79 | 0,89% | 781,00 |
| 25.01.2023 | 81,85 | 83,27 | 80,61 | 82,06 | 0,00% | 162,00 |
| 24.01.2023 | 82,22 | 83,71 | 80,77 | 82,06 | -1,19% | 202,00 |
| 23.01.2023 | 80,66 | 83,27 | 80,55 | 83,05 | -0,67% | 52,00 |
| 20.01.2023 | 81,67 | 83,66 | 80,90 | 83,61 | 1,31% | 200,00 |
| 19.01.2023 | 82,16 | 82,66 | 79,98 | 82,53 | 2,80% | 50,00 |
| 18.01.2023 | 80,37 | 81,38 | 80,02 | 80,28 | 1,27% | 77,00 |
| 17.01.2023 | 79,67 | 81,85 | 79,18 | 79,27 | 1,56% | 210,00 |
| 16.01.2023 | 78,10 | 78,47 | 78,00 | 78,05 | -1,82% | 108,00 |
| 13.01.2023 | 78,52 | 79,50 | 77,68 | 79,50 | 0,42% | 501,00 |
| 12.01.2023 | 78,41 | 79,40 | 77,75 | 79,17 | 0,90% | 50,00 |
| 11.01.2023 | 77,92 | 78,47 | 77,70 | 78,46 | 2,64% | 97,00 |
| 10.01.2023 | 75,75 | 76,52 | 75,35 | 76,44 | -0,70% | 520,00 |
| 09.01.2023 | 75,31 | 77,69 | 75,29 | 76,98 | 0,27% | 356,00 |
| 06.01.2023 | 75,20 | 76,84 | 74,89 | 76,77 | 4,19% | 120,00 |
| 05.01.2023 | 73,76 | 74,14 | 73,22 | 73,68 | 0,41% | 245,00 |
| 04.01.2023 | 73,22 | 73,83 | 73,04 | 73,38 | 0,53% | - |
| 03.01.2023 | 72,06 | 73,38 | 71,94 | 72,99 | 2,76% | - |
| 02.01.2023 | 71,80 | 72,09 | 70,81 | 71,03 | -0,88% | - |
| 30.12.2022 | 70,95 | 72,04 | 70,85 | 71,66 | -0,25% | 100,00 |
| 29.12.2022 | 71,07 | 73,14 | 70,79 | 71,84 | 3,32% | 202,00 |
| 28.12.2022 | 71,22 | 71,56 | 69,49 | 69,53 | -0,42% | 1.239,00 |
| 27.12.2022 | 71,63 | 72,49 | 69,77 | 69,82 | -2,27% | 19,00 |
| 23.12.2022 | 72,54 | 72,71 | 71,25 | 71,44 | -1,35% | 205,00 |
| 22.12.2022 | 73,14 | 73,26 | 70,69 | 72,42 | -0,88% | 265,00 |
| 21.12.2022 | 72,62 | 74,14 | 71,85 | 73,06 | 0,11% | 95,00 |
| 20.12.2022 | 73,64 | 73,89 | 72,78 | 72,98 | -1,11% | - |
| 19.12.2022 | 74,41 | 74,92 | 72,02 | 73,80 | 1,64% | 154,00 |
| 16.12.2022 | 74,32 | 74,43 | 72,20 | 72,61 | -1,98% | 50,00 |
| 15.12.2022 | 75,86 | 76,34 | 72,82 | 74,08 | -2,91% | 177,00 |
| 14.12.2022 | 77,22 | 78,46 | 76,01 | 76,30 | -1,40% | 1.130,00 |
| 13.12.2022 | 75,65 | 78,62 | 74,98 | 77,38 | 3,13% | - |
| 12.12.2022 | 75,04 | 77,09 | 74,70 | 75,03 | -2,62% | 370,00 |
| 09.12.2022 | 75,84 | 78,07 | 74,98 | 77,05 | 3,72% | 20,00 |
| 08.12.2022 | 73,72 | 76,31 | 73,59 | 74,29 | -1,55% | 187,00 |
| 07.12.2022 | 75,69 | 76,39 | 74,29 | 75,46 | -0,75% | 30,00 |
| 06.12.2022 | 75,93 | 76,83 | 74,31 | 76,03 | -2,33% | 350,00 |
| 05.12.2022 | 77,80 | 79,30 | 76,60 | 77,84 | 0,69% | - |
| 02.12.2022 | 78,48 | 78,98 | 77,21 | 77,31 | -3,30% | 332,00 |
| 01.12.2022 | 79,50 | 80,76 | 78,57 | 79,95 | 0,40% | 28,00 |
| 30.11.2022 | 78,32 | 80,12 | 76,93 | 79,63 | 1,37% | 50,00 |
| 29.11.2022 | 79,26 | 80,89 | 78,08 | 78,55 | -1,31% | 950,00 |
| 28.11.2022 | 79,89 | 80,50 | 78,08 | 79,59 | 0,13% | 100,00 |
| 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 |