Sony Group Corporation SONY
NYSE
$24,33+0,07 (+0,29 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $24,26 | +0,58 % | $24,12 | $24,45 | $24,08 | 2,90M |
| 2026-10-09 | $24,12 | +0,71 % | $23,97 | $24,30 | $23,97 | 3,20M |
| 2026-10-08 | $23,95 | +1,83 % | $23,41 | $24,09 | $23,35 | 5,36M |
| 2026-10-07 | $23,52 | -1,38 % | $23,43 | $23,52 | $23,27 | 3,99M |
| 2026-10-06 | $23,85 | +1,32 % | $23,77 | $23,96 | $23,72 | 3,64M |
| 2026-10-05 | $23,54 | -1,18 % | $23,50 | $23,62 | $23,40 | 4,76M |
| 2026-10-02 | $23,82 | +1,40 % | $23,92 | $23,92 | $23,56 | 4,17M |
| 2026-10-01 | $23,49 | -0,17 % | $23,77 | $23,85 | $23,28 | 4,95M |
| 2026-09-30 | $23,53 | +0,68 % | $23,97 | $23,97 | $23,53 | 3,76M |
| 2026-09-29 | $23,37 | +0,17 % | $23,62 | $23,62 | $23,33 | 3,59M |
| 2026-09-28 | $23,33 | -0,93 % | $23,32 | $23,49 | $23,17 | 2,62M |
| 2026-09-25 | $23,55 | +2,44 % | $23,46 | $23,55 | $23,38 | 2,30M |
| 2026-09-24 | $22,99 | -0,91 % | $23,07 | $23,14 | $22,86 | 3,67M |
| 2026-09-23 | $23,20 | -0,94 % | $23,41 | $23,41 | $23,18 | 2,20M |
| 2026-09-22 | $23,42 | -0,72 % | $23,69 | $23,72 | $23,37 | 2,65M |
| 2026-09-21 | $23,59 | +0,55 % | $23,64 | $23,65 | $23,42 | 2,51M |
| 2026-09-18 | $23,46 | -1,55 % | $23,36 | $23,52 | $23,20 | 3,33M |
| 2026-09-17 | $23,83 | +0,42 % | $24,16 | $24,28 | $23,78 | 4,06M |
| 2026-09-16 | $23,73 | -0,79 % | $24,00 | $24,05 | $23,66 | 3,01M |
| 2026-09-15 | $23,92 | -2,25 % | $24,05 | $24,06 | $23,72 | 3,50M |
| 2026-09-14 | $24,47 | +2,38 % | $24,43 | $24,67 | $24,42 | 3,42M |
| 2026-09-11 | $23,90 | +1,62 % | $23,74 | $23,91 | $23,69 | 2,43M |
| 2026-09-10 | $23,52 | +0,34 % | $23,44 | $23,71 | $23,44 | 3,34M |
| 2026-09-09 | $23,44 | -0,38 % | $23,60 | $23,62 | $23,38 | 3,95M |
| 2026-09-08 | $23,53 | -4,19 % | $23,78 | $23,78 | $23,38 | 6,01M |
| 2026-09-04 | $24,56 | -1,60 % | $24,71 | $24,81 | $24,55 | 3,00M |
| 2026-09-03 | $24,96 | +1,26 % | $24,89 | $25,03 | $24,84 | 6,80M |
| 2026-09-02 | $24,65 | -0,64 % | $24,46 | $24,76 | $24,41 | 3,12M |
| 2026-09-01 | $24,81 | +1,02 % | $24,95 | $25,08 | $24,80 | 4,67M |
| 2026-08-31 | $24,56 | -1,17 % | $24,98 | $25,27 | $24,55 | 5,22M |
| 2026-08-28 | $24,85 | +3,24 % | $24,67 | $25,03 | $24,65 | 4,81M |
| 2026-08-27 | $24,07 | -0,21 % | $24,22 | $24,30 | $23,86 | 4,16M |
| 2026-08-26 | $24,12 | +0,29 % | $24,26 | $24,33 | $24,06 | 3,32M |
| 2026-08-25 | $24,05 | -0,87 % | $23,97 | $24,11 | $23,81 | 3,08M |
| 2026-08-24 | $24,26 | +1,42 % | $24,15 | $24,32 | $24,10 | 3,19M |
| 2026-08-21 | $23,92 | +1,44 % | $23,76 | $24,08 | $23,74 | 3,72M |
| 2026-08-20 | $23,58 | +0,38 % | $23,61 | $23,68 | $23,50 | 3,69M |
| 2026-08-19 | $23,49 | +0,26 % | $23,49 | $23,87 | $23,43 | 3,85M |
| 2026-08-18 | $23,43 | -1,14 % | $23,39 | $23,49 | $23,30 | 3,75M |
| 2026-08-17 | $23,70 | -2,43 % | $23,82 | $23,82 | $23,57 | 4,18M |
| 2026-08-14 | $24,29 | +2,88 % | $24,43 | $24,67 | $24,20 | 5,82M |
| 2026-08-13 | $23,61 | +0,30 % | $23,23 | $23,65 | $23,18 | 4,30M |
| 2026-08-12 | $23,54 | -0,30 % | $23,57 | $23,65 | $23,35 | 4,11M |
| 2026-08-11 | $23,61 | -0,88 % | $23,72 | $23,81 | $23,52 | 3,76M |
| 2026-08-10 | $23,82 | +1,53 % | $23,72 | $23,87 | $23,59 | 4,57M |
| 2026-08-07 | $23,46 | +1,56 % | $23,51 | $23,60 | $23,32 | 4,41M |
| 2026-08-06 | $23,10 | +2,94 % | $22,88 | $23,11 | $22,82 | 5,51M |
| 2026-08-05 | $22,44 | +0,40 % | $22,55 | $22,74 | $22,40 | 4,23M |
| 2026-08-04 | $22,35 | -1,24 % | $22,37 | $22,50 | $22,22 | 7,06M |
| 2026-08-03 | $22,63 | -2,71 % | $22,70 | $22,97 | $22,56 | 5,74M |
| 2026-07-31 | $23,26 | +2,15 % | $23,89 | $23,98 | $22,64 | 9,67M |
| 2026-07-30 | $22,77 | -2,15 % | $23,31 | $23,41 | $22,73 | 7,72M |
| 2026-07-29 | $23,27 | +2,47 % | $23,10 | $23,55 | $22,93 | 9,04M |
| 2026-07-28 | $22,71 | +1,88 % | $22,20 | $22,74 | $22,20 | 9,78M |
| 2026-07-27 | $22,29 | +6,24 % | $21,75 | $22,43 | $21,74 | 7,49M |
| 2026-07-24 | $20,98 | +1,40 % | $20,79 | $21,15 | $20,79 | 3,87M |
| 2026-07-23 | $20,69 | -1,10 % | $20,72 | $20,85 | $20,58 | 3,97M |
| 2026-07-22 | $20,92 | -0,48 % | $21,15 | $21,16 | $20,92 | 2,72M |
| 2026-07-21 | $21,02 | -0,61 % | $21,23 | $21,24 | $21,02 | 3,36M |
| 2026-07-20 | $21,15 | +0,14 % | $21,33 | $21,46 | $21,13 | 5,24M |
| 2026-07-17 | $21,12 | -1,26 % | $21,21 | $21,32 | $21,11 | 3,74M |
| 2026-07-16 | $21,39 | +3,28 % | $21,00 | $21,40 | $21,00 | 4,57M |
| 2026-07-15 | $20,71 | -0,43 % | $20,89 | $20,90 | $20,66 | 3,05M |
| 2026-07-14 | $20,80 | +0,58 % | $20,85 | $21,01 | $20,80 | 4,23M |
| 2026-07-13 | $20,68 | -0,82 % | $20,66 | $20,86 | $20,66 | 4,66M |
| 2026-07-10 | $20,85 | -0,38 % | $20,77 | $20,93 | $20,65 | 4,63M |
| 2026-07-09 | $20,93 | -1,04 % | $20,90 | $21,00 | $20,81 | 3,86M |
| 2026-07-08 | $21,15 | -1,17 % | $21,24 | $21,35 | $21,05 | 4,96M |
| 2026-07-07 | $21,40 | +1,13 % | $21,58 | $21,65 | $21,36 | 4,64M |
| 2026-07-06 | $21,16 | +1,78 % | $21,10 | $21,19 | $20,94 | 5,02M |
| 2026-07-02 | $20,79 | +2,87 % | $20,64 | $20,80 | $20,56 | 5,58M |
| 2026-07-01 | $20,21 | +0,75 % | $19,97 | $20,26 | $19,94 | 4,73M |
| 2026-06-30 | $20,06 | -1,81 % | $20,16 | $20,20 | $20,03 | 5,63M |
| 2026-06-29 | $20,43 | +3,65 % | $20,29 | $20,44 | $20,22 | 5,55M |
| 2026-06-26 | $19,71 | +2,02 % | $19,68 | $19,89 | $19,67 | 5,31M |
| 2026-06-25 | $19,32 | -3,45 % | $19,77 | $19,79 | $19,32 | 6,70M |
| 2026-06-24 | $20,01 | +1,88 % | $20,11 | $20,27 | $19,96 | 5,42M |
| 2026-06-23 | $19,64 | +0,67 % | $19,48 | $19,68 | $19,39 | 5,88M |
| 2026-06-22 | $19,51 | -4,03 % | $19,83 | $19,94 | $19,47 | 9,42M |
| 2026-06-18 | $20,33 | +0,44 % | $20,16 | $20,36 | $20,10 | 5,52M |
| 2026-06-17 | $20,24 | -0,69 % | $20,40 | $20,70 | $20,22 | 4,98M |
| 2026-06-16 | $20,38 | -0,10 % | $20,30 | $20,40 | $20,26 | 3,63M |
| 2026-06-15 | $20,40 | -0,63 % | $20,57 | $20,65 | $20,33 | 6,03M |
| 2026-06-12 | $20,53 | -2,93 % | $20,85 | $20,90 | $20,46 | 6,50M |
| 2026-06-11 | $21,15 | +1,88 % | $20,82 | $21,27 | $20,79 | 6,82M |
| 2026-06-10 | $20,76 | -2,58 % | $21,19 | $21,19 | $20,73 | 6,54M |
| 2026-06-09 | $21,31 | -3,79 % | $21,58 | $21,62 | $21,22 | 6,56M |
| 2026-06-08 | $22,15 | +1,19 % | $22,08 | $22,24 | $22,07 | 4,42M |
| 2026-06-05 | $21,89 | -1,53 % | $22,19 | $22,27 | $21,87 | 4,88M |
| 2026-06-04 | $22,23 | +0,14 % | $22,02 | $22,32 | $22,00 | 5,48M |