81,478$
-0,70%
Echtzeit-Aktienkurs Sony Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Sony Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 82,24 | 82,60 | 81,57 | 82,05 | 0,63% | - |
| 17.04.2024 | 81,41 | 82,15 | 81,13 | 81,54 | -2,17% | - |
| 16.04.2024 | 83,48 | 83,65 | 82,59 | 83,35 | 1,12% | - |
| 15.04.2024 | 83,36 | 83,83 | 81,98 | 82,42 | -1,92% | - |
| 12.04.2024 | 84,79 | 84,79 | 83,55 | 84,04 | -0,20% | - |
| 11.04.2024 | 84,02 | 84,48 | 83,12 | 84,20 | 0,43% | - |
| 10.04.2024 | 84,11 | 84,65 | 83,40 | 83,84 | -1,14% | - |
| 09.04.2024 | 84,75 | 85,14 | 84,51 | 84,81 | 0,81% | - |
| 08.04.2024 | 84,49 | 84,75 | 83,95 | 84,13 | -0,93% | - |
| 05.04.2024 | 84,61 | 85,31 | 84,41 | 84,92 | 0,38% | - |
| 04.04.2024 | 85,30 | 86,05 | 84,09 | 84,60 | -0,85% | - |
| 03.04.2024 | 85,86 | 86,24 | 85,21 | 85,32 | 0,40% | - |
| 02.04.2024 | 85,51 | 85,51 | 84,68 | 84,98 | -1,18% | - |
| 28.03.2024 | 85,83 | 86,18 | 85,39 | 86,00 | -0,71% | - |
| 27.03.2024 | 86,85 | 86,88 | 86,24 | 86,62 | -0,01% | - |
| 26.03.2024 | 86,72 | 87,11 | 86,24 | 86,63 | 0,54% | - |
| 25.03.2024 | 85,83 | 86,47 | 85,77 | 86,16 | -2,85% | - |
| 22.03.2024 | 88,89 | 89,03 | 88,22 | 88,69 | -0,51% | - |
| 21.03.2024 | 88,91 | 89,30 | 88,60 | 89,15 | -0,24% | - |
| 20.03.2024 | 89,01 | 89,66 | 88,06 | 89,36 | 0,48% | - |
| 19.03.2024 | 89,00 | 89,35 | 88,20 | 88,93 | -0,18% | - |
| 18.03.2024 | 89,54 | 89,59 | 88,70 | 89,09 | 1,67% | - |
| 15.03.2024 | 87,96 | 87,96 | 86,54 | 87,63 | 0,67% | - |
| 14.03.2024 | 88,16 | 88,17 | 86,76 | 87,05 | -1,25% | - |
| 13.03.2024 | 87,48 | 88,22 | 87,16 | 88,15 | 0,23% | - |
| 12.03.2024 | 87,02 | 88,12 | 87,02 | 87,95 | 1,33% | - |
| 11.03.2024 | 86,11 | 87,13 | 86,04 | 86,79 | -0,73% | - |
| 08.03.2024 | 87,73 | 87,87 | 86,68 | 87,43 | 0,38% | - |
| 07.03.2024 | 87,12 | 87,39 | 86,64 | 87,10 | 0,67% | - |
| 06.03.2024 | 87,15 | 87,15 | 86,17 | 86,52 | 0,97% | - |
| 05.03.2024 | 86,37 | 86,50 | 85,37 | 85,69 | -0,76% | - |
| 04.03.2024 | 86,71 | 86,94 | 85,92 | 86,34 | -2,35% | - |
| 01.03.2024 | 87,68 | 88,57 | 87,19 | 88,42 | 3,03% | - |
| 29.02.2024 | 86,34 | 86,41 | 85,41 | 85,82 | 1,04% | - |
| 28.02.2024 | 85,45 | 85,45 | 84,64 | 84,94 | -0,91% | - |
| 27.02.2024 | 86,72 | 86,72 | 85,37 | 85,72 | -0,64% | - |
| 26.02.2024 | 87,11 | 87,11 | 85,86 | 86,27 | -1,40% | - |
| 23.02.2024 | 88,67 | 88,67 | 87,50 | 87,50 | -0,77% | - |
| 22.02.2024 | 88,58 | 88,90 | 87,89 | 88,18 | 1,22% | - |
| 21.02.2024 | 87,01 | 87,78 | 86,94 | 87,12 | -1,19% | - |
| 20.02.2024 | 88,74 | 88,74 | 87,32 | 88,17 | -0,99% | - |
| 16.02.2024 | 89,60 | 90,05 | 88,66 | 89,05 | -2,60% | - |
| 15.02.2024 | 91,60 | 91,88 | 90,72 | 91,43 | -0,25% | - |
| 14.02.2024 | 95,06 | 95,06 | 89,44 | 91,65 | -4,35% | - |
| 13.02.2024 | 97,29 | 97,29 | 95,61 | 95,82 | -0,12% | - |
| 12.02.2024 | 96,89 | 97,77 | 95,70 | 95,93 | -0,31% | - |
| 09.02.2024 | 95,63 | 96,31 | 95,57 | 96,23 | -0,97% | - |
| 08.02.2024 | 95,96 | 97,47 | 95,46 | 97,17 | -0,24% | - |
| 07.02.2024 | 96,64 | 97,79 | 96,47 | 97,41 | 1,38% | - |
| 06.02.2024 | 96,32 | 97,52 | 95,75 | 96,08 | -1,49% | - |
| 05.02.2024 | 97,13 | 97,98 | 96,02 | 97,54 | -1,73% | - |
| 02.02.2024 | 97,76 | 99,47 | 97,76 | 99,25 | -0,11% | - |
| 01.02.2024 | 97,91 | 99,84 | 97,53 | 99,37 | 1,52% | - |
| 31.01.2024 | 99,38 | 99,64 | 97,14 | 97,88 | 0,14% | - |
| 30.01.2024 | 97,34 | 97,92 | 97,17 | 97,74 | 0,84% | - |
| 29.01.2024 | 97,01 | 97,23 | 96,41 | 96,93 | 1,39% | - |
| 26.01.2024 | 94,55 | 95,99 | 94,55 | 95,60 | -1,31% | - |
| 25.01.2024 | 96,74 | 97,96 | 96,67 | 96,87 | -0,88% | - |
| 24.01.2024 | 98,49 | 99,07 | 97,66 | 97,73 | -0,92% | - |
| 23.01.2024 | 98,87 | 99,03 | 98,40 | 98,64 | -0,88% | - |
| 22.01.2024 | 99,65 | 100,37 | 99,25 | 99,52 | 0,10% | - |
| 19.01.2024 | 98,18 | 99,42 | 97,56 | 99,42 | 1,74% | - |
| 18.01.2024 | 96,75 | 98,17 | 96,75 | 97,72 | 0,53% | - |
| 17.01.2024 | 96,70 | 97,83 | 96,70 | 97,20 | -1,29% | - |
| 16.01.2024 | 98,16 | 99,08 | 97,82 | 98,47 | -1,17% | - |
| 12.01.2024 | 100,30 | 100,66 | 99,25 | 99,63 | 2,72% | - |
| 11.01.2024 | 98,43 | 98,43 | 96,39 | 96,99 | 1,17% | - |
| 10.01.2024 | 94,87 | 96,14 | 94,87 | 95,87 | 3,81% | - |
| 09.01.2024 | 93,27 | 93,27 | 91,99 | 92,35 | 0,36% | - |
| 08.01.2024 | 91,09 | 92,39 | 91,03 | 92,01 | 0,21% | - |
| 05.01.2024 | 90,45 | 92,88 | 90,31 | 91,82 | 0,45% | - |
| 04.01.2024 | 90,82 | 91,84 | 90,17 | 91,41 | -0,55% | - |
| 03.01.2024 | 92,26 | 93,16 | 91,56 | 91,91 | -0,89% | - |
| 02.01.2024 | 93,54 | 93,95 | 92,34 | 92,73 | -1,42% | - |
| 28.12.2023 | 94,07 | 94,90 | 93,45 | 94,07 | 0,22% | - |
| 27.12.2023 | 94,41 | 94,41 | 93,61 | 93,86 | 2,49% | - |
| 22.12.2023 | 91,57 | 92,54 | 91,34 | 91,58 | -1,47% | - |
| 21.12.2023 | 91,62 | 92,94 | 91,50 | 92,94 | 2,85% | - |
| 20.12.2023 | 91,27 | 91,81 | 90,27 | 90,37 | -1,75% | - |
| 19.12.2023 | 91,61 | 92,46 | 91,03 | 91,98 | -0,38% | - |
| 18.12.2023 | 91,44 | 92,47 | 91,44 | 92,34 | -0,65% | - |
| 15.12.2023 | 93,59 | 93,72 | 92,93 | 92,94 | 0,58% | - |
| 14.12.2023 | 91,34 | 92,74 | 91,12 | 92,40 | 1,13% | - |
| 13.12.2023 | 90,42 | 91,37 | 89,77 | 91,37 | 1,26% | - |
| 12.12.2023 | 89,45 | 90,28 | 89,39 | 90,24 | 0,79% | - |
| 11.12.2023 | 89,18 | 89,87 | 89,03 | 89,53 | 0,23% | - |
| 08.12.2023 | 89,07 | 89,61 | 88,57 | 89,32 | 0,99% | - |
| 07.12.2023 | 88,27 | 88,57 | 87,49 | 88,45 | -0,36% | - |
| 06.12.2023 | 88,94 | 89,92 | 88,75 | 88,77 | 2,62% | - |
| 05.12.2023 | 86,27 | 86,53 | 85,77 | 86,51 | 1,12% | - |
| 04.12.2023 | 85,50 | 85,67 | 84,69 | 85,54 | -0,47% | - |
| 01.12.2023 | 85,51 | 86,12 | 85,37 | 85,94 | -0,24% | - |
| 30.11.2023 | 86,80 | 86,91 | 85,82 | 86,15 | -0,13% | - |
| 29.11.2023 | 86,73 | 87,07 | 85,86 | 86,26 | -1,16% | - |
| 28.11.2023 | 86,16 | 87,69 | 86,16 | 87,28 | 0,27% | - |
| 27.11.2023 | 86,09 | 87,27 | 86,09 | 87,05 | 0,80% | - |
| 24.11.2023 | 85,97 | 86,99 | 85,97 | 86,36 | -1,40% | - |
| 22.11.2023 | 87,77 | 87,89 | 87,31 | 87,59 | 0,82% | - |
| 21.11.2023 | 86,81 | 87,48 | 86,59 | 86,87 | -0,88% | - |
| 20.11.2023 | 86,82 | 87,76 | 86,81 | 87,65 | 0,70% | - |