Deutsche Märkte geschlossen

Sony Group Corporation (SON1.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
95,61-0,78 (-0,81%)
Börsenschluss: 6:29PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Okt. 202195,6897,1495,6195,6195,61120
21. Okt. 202194,3396,4094,3396,3996,39616
20. Okt. 202195,2197,2995,2196,8696,86353
19. Okt. 202195,0296,6894,9696,5896,58585
18. Okt. 202196,3996,3995,0196,0096,00889
15. Okt. 202196,1797,7896,1797,0397,03632
14. Okt. 202194,4095,9094,4095,9095,90486
13. Okt. 202193,4695,2893,4694,3694,36380
12. Okt. 202194,5994,5993,5393,8193,81189
11. Okt. 202194,9996,1994,0695,7595,75744
08. Okt. 202192,3993,4691,3193,4493,441.272
07. Okt. 202190,0691,4090,0690,8190,8151
06. Okt. 202190,6991,3989,4390,8190,811.146
05. Okt. 202190,6792,6290,5192,1192,111.676
04. Okt. 202192,7092,7091,5091,5091,50784
01. Okt. 202193,0794,3792,7692,9692,962.213
30. Sept. 202195,3197,0595,3195,9995,99492
29. Sept. 202196,1796,1994,7096,1996,19870
29. Sept. 202130 Dividende
28. Sept. 202199,6499,6495,8596,8066,801.199
27. Sept. 2021100,00100,8099,24100,8069,56407
24. Sept. 202199,6799,8099,1599,1568,421.299
23. Sept. 202196,7699,4996,4297,2367,102.821
22. Sept. 202195,7997,7695,0096,9066,871.675
21. Sept. 202195,2095,7494,4695,7466,071.895
20. Sept. 202193,6593,7090,4192,2463,652.358
17. Sept. 202195,0095,7093,7893,7864,721.112
16. Sept. 202194,0195,5994,0194,9465,522.158
15. Sept. 202193,4193,9993,0893,0864,234.498
14. Sept. 202194,0294,9993,6794,7565,39679
13. Sept. 202193,1994,5093,1994,2365,031.907
10. Sept. 202193,1193,8592,2093,1064,253.635
09. Sept. 202192,5093,7691,7193,0064,181.226
08. Sept. 202190,8691,8990,2090,3562,351.164
07. Sept. 202191,9992,0091,3891,3863,06440
06. Sept. 202191,0291,9990,7891,2662,981.330
03. Sept. 202189,8391,4689,8390,5762,501.585
02. Sept. 202188,2489,0088,2488,6261,16379
01. Sept. 202188,3789,1387,2189,0661,461.101
31. Aug. 202188,4988,4987,3088,3660,98770
30. Aug. 202186,1187,1886,1187,1560,14215
27. Aug. 202187,6088,0086,1986,9860,02648
26. Aug. 202186,3087,6886,3086,3559,59320
25. Aug. 202188,7989,0088,0689,0061,42915
24. Aug. 202187,8788,6087,0487,9560,69760
23. Aug. 202185,6085,9684,4385,1358,751.710
20. Aug. 202182,3483,2982,2382,2356,751.211
19. Aug. 202183,3983,3982,0082,5256,951.174
18. Aug. 202184,4685,3383,9783,9757,95707
17. Aug. 202184,1184,1982,9483,8857,881.352
16. Aug. 202185,0885,3984,1185,3458,89250
13. Aug. 202185,8386,8385,6386,0059,35693
12. Aug. 202185,3085,5484,0085,0258,671.187
11. Aug. 202185,9787,2185,4086,3759,601.020
10. Aug. 202185,3086,4584,9486,4159,63725
09. Aug. 202188,5688,5686,6187,7260,53817
06. Aug. 202187,0788,4987,0787,2860,23443
05. Aug. 202186,8488,0986,3287,3560,281.277
04. Aug. 202185,7088,0084,8386,7259,842.415
03. Aug. 202187,6788,4486,4087,4660,35375
02. Aug. 202188,3089,0287,7888,7461,241.168
30. Juli 202188,2588,3786,9988,3760,981.734
29. Juli 202188,0088,9987,9388,4461,031.462
28. Juli 202185,2187,9985,2187,4360,33830
27. Juli 202184,7385,4983,5283,5257,641.308
26. Juli 202184,9985,1883,5083,5057,62570
23. Juli 202184,2185,8284,2185,8259,221.129
22. Juli 202185,8285,8284,3885,3858,92130
21. Juli 202184,0185,0083,7185,0058,6699
20. Juli 202183,2084,0282,2083,6357,71865
19. Juli 202183,7484,9983,1983,1957,41544
16. Juli 202185,9587,1085,1587,0260,051.522
15. Juli 202188,3988,3986,5586,5559,73847
14. Juli 202188,5589,1988,4188,4161,01494
13. Juli 202188,0188,9187,9488,5061,07755
12. Juli 202186,9288,2086,9288,2060,872.299
09. Juli 202185,0086,5784,0186,5759,741.898
08. Juli 202183,8584,8682,3082,3056,792.240
07. Juli 202184,4085,5884,4085,5759,05361
06. Juli 202185,9886,8784,1084,1058,041.214
05. Juli 202185,7986,4084,6685,3358,88577
02. Juli 202185,0686,8984,4085,7859,201.835
01. Juli 202183,4483,5582,2682,4156,87651
30. Juni 202182,8982,8981,8181,8256,46211
29. Juni 202183,3984,2182,8783,0257,291.120
28. Juni 202181,9582,6781,9082,6757,05427
25. Juni 202181,5082,6381,5082,5956,99596
24. Juni 202180,1281,7380,1281,7356,401.125
23. Juni 202181,3781,9080,3081,9056,521.168
22. Juni 202182,9883,3481,9483,3157,49769
21. Juni 202181,2281,4080,9781,4056,17354
18. Juni 202179,9180,8379,3779,7655,043.151
17. Juni 202179,2980,2678,9079,4954,853.682
16. Juni 202180,0081,0179,9079,9055,142.303
15. Juni 202182,9683,0881,4981,4956,232.479
14. Juni 202182,0082,2081,3081,5456,271.614
11. Juni 202180,9181,9780,9181,9756,57164
10. Juni 202180,5181,5980,1681,1756,012.225
09. Juni 202181,0081,1880,1680,7455,72665
08. Juni 202181,5083,2481,5081,9956,58675
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...