Deutsche Märkte öffnen in 5 Stunden 55 Minuten

Sony Group Corporation (SONY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
89,33-1,28 (-1,41%)
Börsenschluss: 04:00PM EST
91,50 +2,17 (+2,43%)
Nachbörse: 07:45PM EST
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 202389,2989,8789,0389,3389,33704.619
27. Jan. 202389,4891,0089,3390,6190,61853.800
26. Jan. 202388,9089,1788,1089,1389,13603.900
25. Jan. 202388,9689,6988,7389,5589,55575.700
24. Jan. 202389,0189,9988,0089,3189,31693.100
23. Jan. 202388,1389,1988,0088,9188,91609.800
20. Jan. 202388,4089,3488,1489,2989,29541.000
19. Jan. 202388,2888,7987,5687,9787,97848.600
18. Jan. 202388,0088,2986,6186,6886,68710.300
17. Jan. 202386,2887,7286,2886,7686,76891.000
13. Jan. 202384,1985,9384,1685,7585,75994.400
12. Jan. 202384,6586,1584,3486,0786,071.113.100
11. Jan. 202383,9384,5083,7984,2984,29721.600
10. Jan. 202381,4482,1681,1182,0882,08796.100
09. Jan. 202381,6883,3481,6382,6282,62918.000
06. Jan. 202379,2381,6479,1081,3981,39896.700
05. Jan. 202377,7878,1177,3177,5077,50541.000
04. Jan. 202377,9978,3977,4977,8077,80596.400
03. Jan. 202377,1577,6876,3976,6576,65660.600
30. Dez. 202275,5776,3275,4376,2876,28413.500
29. Dez. 202275,7376,8375,7276,6976,69574.500
28. Dez. 202276,0176,2574,8174,8574,85639.100
27. Dez. 202276,2176,2975,3975,5475,54704.100
23. Dez. 202276,9377,2176,1876,9476,94617.900
22. Dez. 202277,0577,0576,2076,7776,77684.300
21. Dez. 202277,5077,7077,0277,4277,42627.600
20. Dez. 202277,4778,2977,2777,5077,50785.800
19. Dez. 202278,3178,6077,3777,6977,69994.400
16. Dez. 202278,0078,9077,8678,3778,37618.600
15. Dez. 202280,3880,6578,4678,6778,67625.300
14. Dez. 202282,2382,6580,6081,2381,23657.800
13. Dez. 202282,3083,0580,5380,9980,99776.900
12. Dez. 202280,0580,1979,5080,1880,18894.000
09. Dez. 202279,4880,9479,4880,3880,381.016.000
08. Dez. 202278,4379,3977,8979,1979,191.035.000
07. Dez. 202279,1479,4078,6779,0479,04480.800
06. Dez. 202280,8980,8978,9379,4779,47718.500
05. Dez. 202281,8282,6081,3681,6181,611.048.600
02. Dez. 202282,7683,0981,9182,7982,79706.200
01. Dez. 202282,9084,1982,8783,9483,94827.800
30. Nov. 202281,1083,0980,3083,0783,07937.800
29. Nov. 202281,8282,7981,8182,2382,23750.500
28. Nov. 202283,3384,1782,0182,1782,171.120.300
25. Nov. 202282,7883,7882,7882,8982,89416.900
23. Nov. 202281,5182,2281,2382,2082,20659.600
22. Nov. 202280,8481,3480,5081,2481,24625.200
21. Nov. 202279,1379,7278,9479,0979,09720.900
18. Nov. 202280,9281,0980,1080,3980,39371.800
17. Nov. 202279,4680,8879,0080,8380,83608.600
16. Nov. 202281,6581,6580,8781,1481,14851.400
15. Nov. 202283,8584,0882,5482,6882,68913.200
14. Nov. 202282,8083,2782,3282,4282,42620.400
11. Nov. 202282,4083,1981,5983,0983,091.136.400
10. Nov. 202278,3380,5678,2280,5080,501.401.900
09. Nov. 202276,2576,6075,2775,4875,48771.000
08. Nov. 202276,7078,8476,1676,8176,811.596.600
07. Nov. 202274,6075,5074,4175,5075,501.856.900
04. Nov. 202273,5575,5073,5074,5974,591.397.600
03. Nov. 202271,0172,3270,5172,1372,131.256.200
02. Nov. 202272,8873,5771,3771,3771,372.000.500
01. Nov. 202270,6074,3970,5774,0174,013.487.100
31. Okt. 202267,1867,6766,6767,4767,471.005.900
28. Okt. 202266,8267,8766,7167,8567,85731.700
27. Okt. 202267,2467,9666,7166,8666,86571.000
26. Okt. 202266,8568,1866,7767,3267,32718.300
25. Okt. 202266,0967,3566,0367,2467,24837.600
24. Okt. 202264,9165,3664,1065,1465,14926.700
21. Okt. 202263,9465,0763,3465,0465,041.009.300
20. Okt. 202264,7165,9464,4564,7364,73512.400
19. Okt. 202264,8665,5764,2864,6364,63725.200
18. Okt. 202265,8265,9564,7065,2765,27952.400
17. Okt. 202265,0766,3465,0766,0966,09897.500
14. Okt. 202265,8966,1864,1564,2364,23740.900
13. Okt. 202261,7965,6961,7265,1765,17948.400
12. Okt. 202263,4963,8263,0963,1763,17786.700
11. Okt. 202264,9765,2763,9164,1764,17884.900
10. Okt. 202266,3166,4165,0465,6265,62743.200
07. Okt. 202267,4867,9366,1966,4166,41804.500
06. Okt. 202267,9468,3967,2167,4167,41859.600
05. Okt. 202267,2268,0566,7267,6167,61635.000
04. Okt. 202267,7468,4767,4268,2468,241.144.500
03. Okt. 202265,4666,5065,3066,1666,161.746.300
30. Sept. 202264,3465,4363,9364,0564,05923.900
29. Sept. 202265,9566,0564,5065,0765,07856.700
28. Sept. 202265,5867,2965,5866,9966,991.546.500
27. Sept. 202266,5966,9765,4365,8965,891.033.000
26. Sept. 202267,3968,0166,5566,7066,70911.500
23. Sept. 202268,5268,7467,7868,4368,43734.400
22. Sept. 202270,2570,6569,0469,3869,38769.400
21. Sept. 202270,8871,4969,9169,9169,91658.500
20. Sept. 202271,3371,8070,7771,1771,17630.000
19. Sept. 202271,3272,5571,2272,4872,48588.700
16. Sept. 202271,8072,5871,6671,8871,88645.700
15. Sept. 202272,2673,4271,6371,8671,86778.800
14. Sept. 202272,1372,5471,5172,0472,04516.200
13. Sept. 202274,0374,0371,9572,0172,01588.300
12. Sept. 202275,3775,9975,1675,6275,62505.700
09. Sept. 202275,1275,6875,0675,3875,38510.600
08. Sept. 202274,5774,9173,5974,1974,19923.000
07. Sept. 202273,4574,7373,0574,5074,50843.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...