Deutsche Märkte schließen in 1 Stunde 39 Minute

Sony Group Corporation (SONY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
67,49-0,94 (-1,37%)
Ab 09:50AM EDT. Markt geöffnet.
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202268,5267,7067,3067,4967,4964.612
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
06. Sept. 202276,2276,3475,0475,3775,37642.100
02. Sept. 202278,3178,8676,9277,2377,23506.600
01. Sept. 202279,0579,1878,0478,8878,88521.200
31. Aug. 202280,7880,9279,3379,3579,35646.800
30. Aug. 202282,1082,2280,4580,7480,74459.300
29. Aug. 202281,0481,9580,8881,3481,34563.800
26. Aug. 202284,8485,0181,6081,7181,71907.800
25. Aug. 202283,8485,2683,6585,2685,26567.400
24. Aug. 202283,5084,5783,5084,1684,16425.400
23. Aug. 202284,2285,0383,5784,0284,02420.300
22. Aug. 202286,2286,2385,0185,2385,23695.600
19. Aug. 202287,1587,3886,3186,7386,73599.900
18. Aug. 202286,5487,4086,5486,8886,88352.900
17. Aug. 202287,1587,8886,4587,1687,16642.100
16. Aug. 202286,1386,4985,2786,1186,11489.700
15. Aug. 202286,7787,2686,4886,9286,92343.000
12. Aug. 202286,1786,8285,8786,8086,80386.600
11. Aug. 202285,9986,6685,4385,8285,82683.500
10. Aug. 202284,5185,5984,4485,3385,33611.100
09. Aug. 202284,1484,3783,0183,5283,52604.100
08. Aug. 202286,9987,0284,5684,8384,83770.900
05. Aug. 202286,0787,2485,9586,3286,32816.400
04. Aug. 202286,0186,6285,2785,9585,951.031.200
03. Aug. 202286,3687,4486,2487,1487,141.524.000
02. Aug. 202285,6886,6585,2885,2985,291.467.300
01. Aug. 202285,2486,6984,5286,0886,081.683.500
29. Juli 202283,9285,8083,9285,3985,391.707.200
28. Juli 202286,2587,7586,0087,5687,56539.200
27. Juli 202285,2787,0985,1586,6686,66509.400
26. Juli 202285,4485,7585,0585,2785,27319.800
25. Juli 202286,0786,0785,0385,4985,49599.700
22. Juli 202287,9488,2586,6286,9686,96423.400
21. Juli 202285,9387,2885,7187,2687,26366.600
20. Juli 202286,1686,6085,5886,0486,04461.200
19. Juli 202283,7085,1883,7085,0285,02544.900
18. Juli 202282,2683,5082,0582,2182,21623.600
15. Juli 202281,5182,2180,9682,1582,15461.500
14. Juli 202280,5581,3179,3681,1081,10501.000
13. Juli 202281,0181,7680,2381,5281,52500.600
12. Juli 202281,7782,9781,7282,0582,05415.700
11. Juli 202282,3382,7481,8381,9981,99485.100
08. Juli 202282,4382,9681,7582,5882,58521.400
07. Juli 202281,6883,7381,6883,5183,51650.600
06. Juli 202281,0981,0979,9680,3380,33667.300
05. Juli 202279,6481,0279,0580,9580,95789.600
01. Juli 202280,5281,8880,3781,6881,68559.700
30. Juni 202281,4282,0879,9681,7781,77681.600
29. Juni 202283,6383,6682,5083,4183,41535.800
28. Juni 202285,6185,9483,1483,1983,19668.100
27. Juni 202285,4385,4484,2684,4584,45467.500
24. Juni 202284,0285,6983,6185,6485,64909.900
23. Juni 202283,8184,1982,8183,7583,75550.100
22. Juni 202283,5084,6683,2983,7583,75580.100
21. Juni 202285,0185,4784,7584,8584,85709.200
17. Juni 202283,1384,4682,8284,0084,00828.700
16. Juni 202282,3682,7281,2281,6681,661.178.600
15. Juni 202283,2285,0582,6084,3484,34633.600
14. Juni 202283,3083,4781,9083,0083,00931.000
13. Juni 202285,0085,4383,5583,9383,93772.600
10. Juni 202288,7689,2087,6388,0688,06527.900
09. Juni 202291,5791,8589,5389,5389,53428.900
08. Juni 202292,1692,9491,9592,2692,26498.300
07. Juni 202291,3092,7291,1292,6492,64441.700
06. Juni 202292,8693,2991,9392,3092,30467.900
03. Juni 202293,1293,1292,3992,6492,64461.800
02. Juni 202292,5493,8791,7693,8493,84644.300
01. Juni 202295,2495,7093,4294,0694,06814.300
31. Mai 202293,5094,8693,4594,0794,07877.400
27. Mai 202290,7692,3690,6692,2692,26649.400
26. Mai 202288,9390,9088,8090,5490,54564.100
25. Mai 202287,9388,9587,0588,2988,29827.900
24. Mai 202288,9489,3888,0589,0389,03647.500
23. Mai 202289,4990,2688,9589,7789,77687.200
20. Mai 202289,9490,5088,2289,9489,94806.100
19. Mai 202288,1089,7387,8788,7188,71778.500
18. Mai 202288,8089,2386,9487,0787,071.066.600
17. Mai 202287,4787,9486,8187,6987,69562.300
16. Mai 202286,2987,1685,9686,3686,36546.100
13. Mai 202285,4687,2785,4687,0187,01884.400
12. Mai 202283,3684,9882,4483,9083,901.698.500
11. Mai 202281,7182,6679,9480,0680,061.121.000
10. Mai 202282,9783,8080,7282,0082,001.159.500
09. Mai 202282,4782,6080,5380,8480,841.099.800
06. Mai 202284,4384,9683,0983,6683,66825.300
05. Mai 202287,0687,4384,2084,9384,93673.400
04. Mai 202286,2688,7185,2688,5288,52446.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...