Deutsche Märkte geschlossen

Sony Group Corporation (6758.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
13.060,00-40,00 (-0,31%)
Börsenschluss: 03:15PM JST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 202413.060,0013.080,0012.965,0013.060,0013.060,001.847.600
01. Mai 202412.940,0013.115,0012.930,0013.100,0013.100,001.961.000
30. Apr. 202413.030,0013.125,0012.910,0013.085,0013.085,003.384.000
26. Apr. 202412.790,0012.845,0012.650,0012.770,0012.770,003.292.400
25. Apr. 202412.850,0012.890,0012.715,0012.760,0012.760,002.048.400
24. Apr. 202412.580,0012.925,0012.570,0012.840,0012.840,003.809.800
23. Apr. 202412.555,0012.610,0012.410,0012.495,0012.495,002.901.400
22. Apr. 202412.600,0012.695,0012.520,0012.530,0012.530,002.615.000
19. Apr. 202412.780,0012.785,0012.315,0012.530,0012.530,004.561.600
18. Apr. 202412.710,0012.835,0012.705,0012.760,0012.760,002.442.200
17. Apr. 202412.800,0012.820,0012.565,0012.665,0012.665,003.128.900
16. Apr. 202412.755,0012.940,0012.665,0012.935,0012.935,003.210.000
15. Apr. 202413.000,0013.025,0012.720,0012.860,0012.860,002.998.300
12. Apr. 202413.040,0013.130,0012.925,0013.040,0013.040,003.230.800
11. Apr. 202412.800,0012.880,0012.795,0012.855,0012.855,002.067.600
10. Apr. 202412.845,0012.985,0012.800,0012.960,0012.960,002.180.300
09. Apr. 202412.800,0012.880,0012.745,0012.880,0012.880,002.161.100
08. Apr. 202412.800,0012.955,0012.755,0012.800,0012.800,002.609.000
05. Apr. 202412.950,0012.950,0012.720,0012.780,0012.780,003.084.900
04. Apr. 202413.100,0013.175,0012.980,0013.025,0013.025,003.284.900
03. Apr. 202413.120,0013.120,0012.930,0013.005,0013.005,003.595.100
02. Apr. 202413.070,0013.135,0012.945,0013.030,0013.030,003.323.800
01. Apr. 202413.060,0013.160,0012.990,0013.065,0013.065,002.721.800
29. März 202412.995,0013.070,0012.950,0012.970,0012.970,001.152.400
28. März 202413.030,0013.090,0012.910,0012.930,0012.930,004.597.700
28. März 202445 Dividende
27. März 202413.100,0013.245,0013.025,0013.205,0013.160,003.748.500
26. März 202413.070,0013.185,0013.040,0013.110,0013.065,322.727.300
25. März 202413.350,0013.350,0013.040,0013.050,0013.005,533.664.500
22. März 202413.450,0013.540,0013.350,0013.450,0013.404,173.319.800
21. März 202413.590,0013.675,0013.380,0013.425,0013.379,254.474.100
19. März 202413.330,0013.460,0013.235,0013.460,0013.414,133.486.900
18. März 202413.105,0013.395,0013.095,0013.330,0013.284,573.695.100
15. März 202413.025,0013.110,0012.985,0013.065,0013.020,483.216.600
14. März 202412.885,0013.095,0012.880,0013.055,0013.010,512.919.100
13. März 202413.000,0013.095,0012.920,0013.000,0012.955,703.188.400
12. März 202412.625,0012.945,0012.570,0012.930,0012.885,943.752.100
11. März 202412.800,0012.915,0012.605,0012.745,0012.701,574.008.000
08. März 202412.800,0013.035,0012.800,0012.970,0012.925,804.561.400
07. März 202412.905,0013.005,0012.895,0012.935,0012.890,923.328.900
06. März 202412.880,0013.035,0012.835,0012.955,0012.910,854.294.600
05. März 202412.930,0013.065,0012.920,0012.950,0012.905,873.490.800
04. März 202413.240,0013.250,0013.005,0013.025,0012.980,614.198.300
01. März 202413.025,0013.240,0012.980,0013.215,0013.169,974.873.600
29. Feb. 202412.690,0012.975,0012.590,0012.945,0012.900,897.417.200
28. Feb. 202412.850,0012.920,0012.745,0012.920,0012.875,974.714.300
27. Feb. 202413.015,0013.080,0012.930,0012.930,0012.885,945.104.000
26. Feb. 202413.095,0013.140,0012.955,0013.035,0012.990,587.729.700
22. Feb. 202413.230,0013.340,0013.230,0013.310,0013.264,645.333.700
21. Feb. 202413.005,0013.220,0013.000,0013.185,0013.140,075.930.700
20. Feb. 202413.475,0013.535,0013.290,0013.315,0013.269,634.551.300
19. Feb. 202413.475,0013.560,0013.340,0013.475,0013.429,084.150.500
16. Feb. 202413.665,0013.815,0013.340,0013.475,0013.429,0810.672.000
15. Feb. 202413.650,0013.920,0013.360,0013.710,0013.663,2813.966.100
14. Feb. 202414.645,0014.665,0014.440,0014.660,0014.610,044.280.800
13. Feb. 202414.480,0014.780,0014.465,0014.735,0014.684,795.010.700
09. Feb. 202414.380,0014.380,0014.210,0014.235,0014.186,492.873.400
08. Feb. 202414.340,0014.345,0014.215,0014.325,0014.276,183.229.500
07. Feb. 202414.380,0014.380,0014.175,0014.300,0014.251,272.905.300
06. Feb. 202414.400,0014.420,0014.170,0014.255,0014.206,423.402.500
05. Feb. 202414.550,0014.620,0014.445,0014.475,0014.425,672.319.100
02. Feb. 202414.440,0014.560,0014.350,0014.475,0014.425,672.845.600
01. Feb. 202414.500,0014.560,0014.355,0014.390,0014.340,963.380.900
31. Jan. 202414.490,0014.700,0014.435,0014.695,0014.644,923.952.500
30. Jan. 202414.435,0014.525,0014.415,0014.480,0014.430,663.242.300
29. Jan. 202414.245,0014.410,0014.230,0014.355,0014.306,082.739.100
26. Jan. 202414.255,0014.270,0014.005,0014.005,0013.957,273.815.200
25. Jan. 202414.465,0014.565,0014.320,0014.355,0014.306,083.183.100
24. Jan. 202414.550,0014.565,0014.465,0014.535,0014.485,472.687.500
23. Jan. 202414.795,0014.915,0014.670,0014.695,0014.644,923.756.800
22. Jan. 202414.650,0014.875,0014.645,0014.800,0014.749,563.117.800
19. Jan. 202414.540,0014.610,0014.440,0014.525,0014.475,503.366.000
18. Jan. 202414.325,0014.415,0014.240,0014.240,0014.191,473.126.100
17. Jan. 202414.480,0014.890,0014.415,0014.415,0014.365,884.688.100
16. Jan. 202414.485,0014.550,0014.345,0014.380,0014.331,002.872.600
15. Jan. 202414.465,0014.465,0014.310,0014.420,0014.370,86955.300
12. Jan. 202414.500,0014.580,0014.270,0014.575,0014.525,335.429.800
11. Jan. 202414.265,0014.420,0014.165,0014.340,0014.291,135.626.300
10. Jan. 202413.405,0013.900,0013.365,0013.850,0013.802,804.578.200
09. Jan. 202413.330,0013.430,0013.225,0013.340,0013.294,543.119.500
05. Jan. 202413.050,0013.170,0012.995,0013.170,0013.125,122.166.100
04. Jan. 202413.330,0013.340,0013.095,0013.095,0013.050,383.947.900
29. Dez. 202313.400,0013.550,0013.300,0013.410,0013.364,302.430.300
28. Dez. 202313.250,0013.380,0013.250,0013.375,0013.329,421.397.500
27. Dez. 202313.220,0013.370,0013.215,0013.340,0013.294,542.409.500
26. Dez. 202313.145,0013.160,0013.060,0013.150,0013.105,191.500.200
25. Dez. 202313.110,0013.210,0013.080,0013.120,0013.075,291.549.800
22. Dez. 202313.075,0013.125,0012.980,0012.985,0012.940,752.219.100
21. Dez. 202312.985,0013.105,0012.970,0013.075,0013.030,441.971.900
20. Dez. 202313.130,0013.250,0013.080,0013.155,0013.110,172.928.200
19. Dez. 202312.975,0013.130,0012.870,0013.130,0013.085,262.987.200
18. Dez. 202313.185,0013.240,0012.955,0013.075,0013.030,443.267.700
15. Dez. 202313.140,0013.445,0013.130,0013.365,0013.319,465.273.300
14. Dez. 202312.900,0013.020,0012.760,0012.960,0012.915,833.594.600
13. Dez. 202313.020,0013.190,0013.020,0013.100,0013.055,362.743.600
12. Dez. 202313.100,0013.145,0013.000,0013.040,0012.995,562.149.400
11. Dez. 202312.890,0013.140,0012.885,0013.015,0012.970,652.592.400
08. Dez. 202312.745,0012.885,0012.710,0012.770,0012.726,483.866.100
07. Dez. 202313.100,0013.100,0012.810,0012.915,0012.870,993.357.500
06. Dez. 202312.660,0013.160,0012.660,0013.130,0013.085,264.736.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...