Deutsche Märkte öffnen in 3 Stunden 37 Minuten

Sony Group Corporation (SONY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
89,03+1,65 (+1,89%)
Börsenschluss: 04:00PM EDT
89,69 +0,66 (+0,74%)
Nachbörse: 07:59PM EDT
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 202488,8989,5288,8989,0389,03881.900
15. März 202487,3587,6787,1287,3887,38560.600
14. März 202487,9888,2286,8187,1087,10648.000
13. März 202487,8188,1687,5887,8487,84442.500
12. März 202487,4688,2287,0787,7587,75480.300
11. März 202486,4986,9386,3386,7686,76554.900
08. März 202487,6588,0087,0087,2187,21663.400
07. März 202487,2187,3386,7986,9086,901.088.500
06. März 202486,7687,1086,3986,7786,77735.500
05. März 202486,1286,5185,5685,6685,66536.400
04. März 202486,6386,9386,1686,4886,48561.700
01. März 202487,6288,4587,2788,0288,021.166.000
29. Feb. 202486,2186,5085,6285,8185,811.146.800
28. Feb. 202485,3285,4884,8985,1685,16580.500
27. Feb. 202486,1886,2485,2785,7985,79876.800
26. Feb. 202486,5686,5985,9286,0786,071.654.800
23. Feb. 202488,3188,5787,6787,9187,911.202.400
22. Feb. 202488,2589,0487,8688,3288,321.721.300
21. Feb. 202487,8687,9086,7686,8986,891.159.900
20. Feb. 202488,2788,5887,6087,8587,85919.100
16. Feb. 202490,1890,2588,7088,8488,841.433.400
15. Feb. 202491,2592,1890,8891,9991,991.475.400
14. Feb. 202495,1895,4289,3591,7591,753.357.100
13. Feb. 202496,9597,2095,4295,8695,861.115.800
12. Feb. 202496,2397,5295,8996,1696,16981.800
09. Feb. 202495,9196,2995,6096,0096,00819.600
08. Feb. 202496,1796,4795,4796,4096,40628.500
07. Feb. 202497,2697,6796,9697,2697,26589.700
06. Feb. 202496,4196,9896,1396,9696,96751.300
05. Feb. 202497,4097,7696,8997,5997,59515.300
02. Feb. 202497,9198,7697,8098,5698,56405.700
01. Feb. 202498,0399,0497,8198,8998,89624.200
31. Jan. 202499,2799,4797,6397,7597,75925.300
30. Jan. 202498,0198,2197,3197,4097,40474.600
29. Jan. 202496,9097,3096,4997,2297,22611.000
26. Jan. 202495,3095,8194,8795,3995,39898.100
25. Jan. 202497,2597,6796,7697,0297,02549.300
24. Jan. 202498,8499,7797,7997,9597,95586.000
23. Jan. 202498,8899,0098,2398,7598,75541.900
22. Jan. 202499,82100,3399,3499,5999,59574.300
19. Jan. 202498,1899,1097,9499,0299,02436.000
18. Jan. 202497,0897,9497,0097,8597,85660.000
17. Jan. 202497,0697,6897,0297,4197,41809.300
16. Jan. 202498,5999,0398,1298,1698,16853.400
12. Jan. 202499,77100,8899,4599,7599,751.522.700
11. Jan. 202498,3098,5596,3797,3197,311.223.300
10. Jan. 202495,1196,3595,0796,1596,151.096.200
09. Jan. 202492,1392,3891,8592,1192,11529.400
08. Jan. 202491,2192,5091,2192,4092,40415.400
05. Jan. 202490,9592,3090,8391,2291,22722.400
04. Jan. 202490,9791,8390,7291,0591,05911.000
03. Jan. 202492,6092,8092,2192,3892,38569.800
02. Jan. 202493,5094,0092,9693,3093,30667.500
29. Dez. 202394,6094,9194,3194,6994,69302.500
28. Dez. 202393,9894,8493,9194,6594,65445.700
27. Dez. 202393,6294,0593,4694,0194,01585.400
26. Dez. 202392,2393,6592,2193,4793,47660.400
22. Dez. 202391,7592,3091,5192,1492,14531.900
21. Dez. 202392,0892,8991,3492,7692,76751.800
20. Dez. 202391,9192,0090,0890,0890,08784.400
19. Dez. 202391,6692,6691,4591,6291,621.035.800
18. Dez. 202391,5792,4191,4292,2192,21869.900
15. Dez. 202393,2593,7092,6392,6992,69702.300
14. Dez. 202391,3092,5691,1492,4292,421.340.800
13. Dez. 202390,5891,8689,7991,7991,791.503.400
12. Dez. 202389,4190,5489,1990,3990,39689.400
11. Dez. 202389,2989,6589,1189,3389,33717.100
08. Dez. 202388,3789,4888,3789,3089,30647.900
07. Dez. 202387,9888,6287,3788,5188,51853.100
06. Dez. 202389,0089,5488,4088,4088,402.176.600
05. Dez. 202385,8886,6985,8686,4086,40817.300
04. Dez. 202385,2785,5384,6285,3285,321.027.800
01. Dez. 202385,3786,3685,3786,1486,14648.300
30. Nov. 202386,6186,6685,7785,9585,95813.000
29. Nov. 202386,9087,0886,0486,1086,10606.900
28. Nov. 202386,7087,6186,4087,2387,231.169.300
27. Nov. 202386,3187,1286,1686,9586,95564.800
24. Nov. 202386,2286,7886,0386,6486,64389.800
22. Nov. 202387,3887,9987,0787,5987,59469.900
21. Nov. 202387,3787,4886,7186,7986,79541.000
20. Nov. 202386,9887,6286,7787,5487,54493.000
17. Nov. 202387,5887,6987,0087,6587,65429.400
16. Nov. 202386,6987,6386,5687,6087,60582.700
15. Nov. 202387,6288,2186,9787,1287,121.110.200
14. Nov. 202384,3885,3484,3285,0785,07649.600
13. Nov. 202383,5783,6082,5183,3383,331.109.700
10. Nov. 202385,3686,2883,8785,9485,941.889.100
09. Nov. 202385,6285,6280,7781,7381,733.518.100
08. Nov. 202388,6488,8687,2387,5487,541.376.000
07. Nov. 202387,0088,0586,8787,7687,76725.300
06. Nov. 202386,3287,3186,3286,6986,691.129.300
03. Nov. 202387,3987,9687,3987,4287,42934.500
02. Nov. 202385,6586,7985,6586,5686,56965.300
01. Nov. 202384,3485,2184,0285,0385,03816.700
31. Okt. 202382,8283,2782,5583,0583,05660.800
30. Okt. 202380,9382,0580,9381,7481,741.441.300
27. Okt. 202380,5680,9579,6280,0480,04688.500
26. Okt. 202381,5781,8280,5580,9780,97633.000
25. Okt. 202383,7884,1582,3082,7082,70738.500
24. Okt. 202383,7284,3383,6884,2284,22491.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...