82,280$
-1,56%
Echtzeit-Aktienkurs Sony Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Sony Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 83,30 | 83,30 | 82,22 | 82,28 | -1,56% | 77.298,00 |
| 20.05.2024 | 83,80 | 83,97 | 83,50 | 83,58 | -0,23% | 67.924,00 |
| 17.05.2024 | 83,94 | 84,29 | 83,54 | 83,77 | 0,47% | 168.036,00 |
| 16.05.2024 | 84,07 | 84,38 | 83,31 | 83,38 | -0,12% | 175.077,00 |
| 15.05.2024 | 82,76 | 83,50 | 82,00 | 83,48 | 2,77% | 263.660,00 |
| 14.05.2024 | 78,15 | 81,80 | 78,15 | 81,23 | 6,70% | 444.495,00 |
| 13.05.2024 | 76,42 | 76,87 | 75,97 | 76,13 | 0,98% | 133.959,00 |
| 10.05.2024 | 75,89 | 75,92 | 75,13 | 75,39 | -2,68% | 262.335,00 |
| 09.05.2024 | 76,80 | 77,50 | 76,66 | 77,47 | -1,11% | 233.110,00 |
| 08.05.2024 | 78,32 | 78,84 | 77,69 | 78,34 | -4,07% | 278.374,00 |
| 07.05.2024 | 82,17 | 82,36 | 81,59 | 81,66 | -3,71% | 165.832,00 |
| 06.05.2024 | 85,18 | 85,40 | 84,50 | 84,81 | 0,32% | 73.005,00 |
| 03.05.2024 | 86,20 | 86,30 | 84,27 | 84,54 | 0,52% | 85.401,00 |
| 02.05.2024 | 83,68 | 84,62 | 83,46 | 84,10 | 1,42% | 165.715,00 |
| 01.05.2024 | 83,19 | 83,83 | 82,62 | 82,92 | 0,38% | 80.857,00 |
| 30.04.2024 | 82,85 | 83,18 | 82,50 | 82,61 | -0,47% | 82.136,00 |
| 29.04.2024 | 82,77 | 83,12 | 82,51 | 83,00 | 0,80% | 58.150,00 |
| 26.04.2024 | 81,79 | 82,43 | 81,72 | 82,34 | -0,12% | 79.431,00 |
| 25.04.2024 | 81,90 | 82,47 | 81,15 | 82,44 | -0,35% | 122.047,00 |
| 24.04.2024 | 82,68 | 83,13 | 82,32 | 82,73 | 1,12% | 123.019,00 |
| 23.04.2024 | 81,18 | 81,89 | 81,04 | 81,81 | 0,27% | 120.725,00 |
| 22.04.2024 | 81,28 | 81,75 | 80,88 | 81,59 | 0,32% | 58.422,00 |
| 19.04.2024 | 81,25 | 82,14 | 81,20 | 81,33 | -0,68% | 114.290,00 |
| 18.04.2024 | 82,32 | 82,56 | 81,86 | 81,89 | 0,34% | 95.812,00 |
| 17.04.2024 | 82,39 | 82,43 | 81,36 | 81,61 | -1,64% | 166.236,00 |
| 16.04.2024 | 83,61 | 83,72 | 82,90 | 82,97 | 0,81% | 169.469,00 |
| 15.04.2024 | 83,60 | 83,62 | 82,14 | 82,30 | -1,98% | 103.407,00 |
| 12.04.2024 | 84,51 | 84,53 | 83,69 | 83,96 | -0,13% | 187.085,00 |
| 11.04.2024 | 84,10 | 84,38 | 83,44 | 84,07 | -0,07% | 66.621,00 |
| 10.04.2024 | 84,30 | 84,50 | 83,85 | 84,13 | -0,59% | 74.669,00 |
| 09.04.2024 | 84,71 | 85,13 | 84,22 | 84,63 | 0,34% | 140.218,00 |
| 08.04.2024 | 84,76 | 84,76 | 84,14 | 84,34 | -0,58% | 59.435,00 |
| 05.04.2024 | 84,71 | 85,19 | 84,31 | 84,83 | 0,30% | 130.981,00 |
| 04.04.2024 | 85,90 | 86,17 | 84,53 | 84,58 | -1,39% | 98.913,00 |
| 03.04.2024 | 85,68 | 86,19 | 85,42 | 85,77 | 0,52% | 149.293,00 |
| 02.04.2024 | 85,64 | 85,64 | 84,69 | 85,33 | -0,97% | 87.438,00 |
| 01.04.2024 | 86,16 | 86,33 | 85,79 | 86,17 | 0,49% | 47.245,00 |
| 28.03.2024 | 86,18 | 86,36 | 85,74 | 85,75 | -0,90% | 79.703,00 |
| 27.03.2024 | 87,00 | 87,00 | 86,19 | 86,53 | -0,24% | 168.158,00 |
| 26.03.2024 | 86,64 | 87,12 | 86,46 | 86,74 | 0,94% | 100.495,00 |
| 25.03.2024 | 86,24 | 86,49 | 85,73 | 85,93 | -3,01% | 74.464,00 |
| 22.03.2024 | 89,10 | 89,30 | 88,35 | 88,60 | -0,09% | 146.626,00 |
| 21.03.2024 | 89,59 | 89,59 | 88,64 | 88,68 | -1,07% | 253.698,00 |
| 20.03.2024 | 88,29 | 89,75 | 85,30 | 89,64 | 0,70% | 267.289,00 |
| 19.03.2024 | 89,03 | 89,66 | 88,52 | 89,01 | -0,05% | 348.838,00 |
| 18.03.2024 | 89,13 | 89,53 | 87,38 | 89,06 | 1,92% | 379.219,00 |
| 15.03.2024 | 87,50 | 88,16 | 87,10 | 87,38 | 0,30% | 207.314,00 |
| 14.03.2024 | 87,63 | 88,37 | 85,79 | 87,12 | -0,77% | 332.902,00 |
| 13.03.2024 | 87,81 | 88,52 | 87,58 | 87,79 | -0,01% | 239.440,00 |
| 12.03.2024 | 87,95 | 88,23 | 86,37 | 87,80 | 1,23% | 228.984,00 |
| 11.03.2024 | 86,90 | 87,86 | 86,33 | 86,73 | -0,63% | 242.701,00 |
| 08.03.2024 | 87,54 | 88,00 | 85,81 | 87,28 | 0,47% | 326.026,00 |
| 07.03.2024 | 87,10 | 87,36 | 86,72 | 86,87 | 0,12% | 291.079,00 |
| 06.03.2024 | 86,64 | 87,14 | 86,38 | 86,77 | 1,24% | 330.405,00 |
| 05.03.2024 | 86,05 | 86,51 | 85,56 | 85,70 | -0,89% | 265.223,00 |
| 04.03.2024 | 87,16 | 88,02 | 86,13 | 86,47 | -1,85% | 255.314,00 |
| 01.03.2024 | 87,56 | 88,45 | 85,81 | 88,10 | 2,66% | 620.583,00 |
| 29.02.2024 | 86,05 | 86,50 | 85,16 | 85,82 | 4,67% | 575.155,00 |
| 11.07.2022 | 82,33 | 82,74 | 81,83 | 81,99 | -0,71% | 485.576,00 |
| 08.07.2022 | 82,43 | 82,96 | 81,75 | 82,58 | -1,11% | 521.484,00 |
| 07.07.2022 | 81,68 | 83,73 | 81,68 | 83,51 | 3,96% | 650.592,00 |
| 06.07.2022 | 81,09 | 81,09 | 79,96 | 80,33 | -0,77% | 667.419,00 |
| 05.07.2022 | 79,64 | 81,02 | 79,05 | 80,95 | -0,89% | 789.745,00 |
| 01.07.2022 | 80,52 | 81,88 | 80,37 | 81,68 | -0,11% | 559.715,00 |
| 30.06.2022 | 81,42 | 82,08 | 79,96 | 81,77 | -1,97% | 681.699,00 |
| 29.06.2022 | 83,63 | 83,66 | 82,50 | 83,41 | 0,26% | 535.856,00 |
| 28.06.2022 | 85,61 | 85,94 | 83,14 | 83,19 | -1,49% | 668.391,00 |
| 27.06.2022 | 85,43 | 85,44 | 84,26 | 84,45 | -1,39% | 467.531,00 |
| 24.06.2022 | 84,02 | 85,69 | 83,61 | 85,64 | 2,26% | 910.002,00 |
| 23.06.2022 | 83,81 | 84,19 | 82,81 | 83,75 | 0,00% | 550.152,00 |
| 22.06.2022 | 83,50 | 84,66 | 83,29 | 83,75 | -1,30% | 580.198,00 |
| 21.06.2022 | 85,01 | 85,47 | 84,75 | 84,85 | 1,01% | 709.178,00 |
| 17.06.2022 | 83,13 | 84,46 | 82,82 | 84,00 | 2,87% | 828.816,00 |
| 16.06.2022 | 82,36 | 82,72 | 81,22 | 81,66 | -3,18% | 1.178.641,00 |
| 15.06.2022 | 83,22 | 85,05 | 82,60 | 84,34 | 1,61% | 633.639,00 |
| 14.06.2022 | 83,30 | 83,47 | 81,90 | 83,00 | -1,11% | 931.048,00 |
| 13.06.2022 | 85,00 | 85,43 | 83,55 | 83,93 | -4,69% | 772.789,00 |
| 10.06.2022 | 88,76 | 89,20 | 87,63 | 88,06 | -1,64% | 527.991,00 |
| 09.06.2022 | 91,57 | 91,85 | 89,53 | 89,53 | -2,96% | 429.199,00 |
| 08.06.2022 | 92,16 | 92,94 | 91,95 | 92,26 | -0,41% | 498.276,00 |
| 07.06.2022 | 91,30 | 92,72 | 91,12 | 92,64 | 0,37% | 441.729,00 |
| 06.06.2022 | 92,86 | 93,29 | 91,93 | 92,30 | -0,37% | 467.957,00 |
| 03.06.2022 | 93,12 | 93,12 | 92,39 | 92,64 | -1,28% | 461.787,00 |
| 02.06.2022 | 92,54 | 93,87 | 91,76 | 93,84 | -0,23% | 644.402,00 |
| 01.06.2022 | 95,24 | 95,70 | 93,42 | 94,06 | -0,01% | 814.528,00 |
| 31.05.2022 | 93,50 | 94,86 | 93,45 | 94,07 | 1,96% | 877.491,00 |
| 27.05.2022 | 90,76 | 92,36 | 90,66 | 92,26 | 1,90% | 649.545,00 |
| 26.05.2022 | 88,93 | 90,90 | 88,80 | 90,54 | 2,55% | 564.144,00 |
| 25.05.2022 | 87,93 | 88,95 | 87,05 | 88,29 | -0,83% | 827.963,00 |
| 24.05.2022 | 88,94 | 89,38 | 88,05 | 89,03 | -0,82% | 647.626,00 |
| 23.05.2022 | 89,49 | 90,26 | 88,95 | 89,77 | -0,19% | 687.215,00 |
| 20.05.2022 | 89,94 | 90,50 | 88,22 | 89,94 | 1,39% | 806.073,00 |
| 19.05.2022 | 88,10 | 89,73 | 87,87 | 88,71 | 1,88% | 778.472,00 |
| 18.05.2022 | 88,80 | 89,23 | 86,94 | 87,07 | -0,71% | 1.066.652,00 |
| 17.05.2022 | 87,47 | 87,94 | 86,81 | 87,69 | 1,54% | 562.365,00 |
| 16.05.2022 | 86,29 | 87,16 | 85,96 | 86,36 | -0,75% | 546.114,00 |
| 13.05.2022 | 85,46 | 87,27 | 85,46 | 87,01 | 3,71% | 884.544,00 |
| 12.05.2022 | 83,36 | 84,98 | 82,44 | 83,90 | 4,80% | 1.698.718,00 |
| 11.05.2022 | 81,71 | 82,66 | 79,94 | 80,06 | -2,37% | 1.121.225,00 |
| 10.05.2022 | 82,97 | 83,80 | 80,72 | 82,00 | 1,43% | 1.159.724,00 |