Sony ADR

SONY
🏛️ Deutschland →
24.20
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 112.00 113.00 112.00 113.00 0.0M
2021-12-29 112.00 112.00 111.00 112.00 0.0M
2021-12-28 114.00 114.00 113.00 113.00 0.0M
2021-12-27 110.00 112.00 110.00 112.00 0.0M
2021-12-23 109.00 111.00 109.00 111.00 0.0M
2021-12-22 107.00 109.00 107.00 109.00 0.0M
2021-12-21 107.00 107.00 105.00 105.00 0.0M
2021-12-20 104.00 105.00 104.00 105.00 0.0M
2021-12-17 107.00 108.00 107.00 108.00 0.0M
2021-12-16 110.00 110.00 110.00 110.00 0.0M
2021-12-15 109.00 109.00 108.00 108.00 0.0M
2021-12-14 107.00 107.00 106.00 106.00 0.0M
2021-12-13 110.00 110.00 107.00 107.00 0.0M
2021-12-10 109.00 109.00 108.00 109.00 0.0M
2021-12-09 109.00 110.00 108.00 110.00 0.0M
2021-12-08 112.00 112.00 110.00 110.00 0.0M
2021-12-07 111.00 111.00 111.00 111.00 0.0M
2021-12-06 107.00 107.00 106.00 106.00 0.0M
2021-12-03 106.00 107.00 105.00 106.00 0.0M
2021-12-02 107.00 107.00 104.00 107.00 0.0M
2021-12-01 109.00 109.00 107.00 107.00 0.0M
2021-11-30 107.00 108.00 106.00 107.00 0.0M
2021-11-29 108.00 108.00 108.00 108.00 0.0M
2021-11-26 106.00 108.00 106.00 106.00 0.0M
2021-11-25 109.00 109.00 109.00 109.00 0.0M
2021-11-24 109.00 109.00 108.00 109.00 0.0M
2021-11-23 108.00 110.00 107.00 109.00 0.0M
2021-11-22 112.00 112.00 110.00 110.00 0.0M
2021-11-19 112.00 112.00 111.00 111.00 0.0M
2021-11-18 111.00 111.00 110.00 110.00 0.0M
2021-11-17 110.00 110.00 109.00 110.00 0.0M
2021-11-16 109.00 111.00 109.00 111.00 0.0M
2021-11-15 108.00 108.00 107.00 107.00 0.0M
2021-11-12 106.00 108.00 106.00 108.00 0.0M
2021-11-11 106.00 107.00 105.00 105.00 0.0M
2021-11-10 106.00 106.00 105.00 106.00 0.0M
2021-11-09 107.00 107.00 105.00 105.00 0.0M
2021-11-08 108.00 108.00 106.00 106.00 0.0M
2021-11-05 106.00 106.00 106.00 106.00 0.0M
2021-11-04 107.00 107.00 106.00 106.00 0.0M
2021-11-03 107.00 107.00 106.00 106.00 0.0M
2021-11-02 104.00 106.00 104.00 106.00 0.0M
2021-11-01 103.00 105.00 103.00 105.00 0.0M
2021-10-29 101.00 101.00 99.50 101.00 0.0M
2021-10-28 98.50 101.00 98.50 101.00 0.0M
2021-10-27 100.00 100.00 98.50 98.50 0.0M
2021-10-26 99.50 101.00 99.50 101.00 0.0M
2021-10-25 97.00 98.50 97.00 98.50 0.0M
2021-10-22 95.50 97.00 95.50 97.00 0.0M
2021-10-21 96.00 96.50 95.00 96.00 0.0M
2021-10-20 98.00 98.00 97.00 97.00 0.0M
2021-10-19 97.50 97.50 97.00 97.00 0.0M
2021-10-18 97.00 97.00 97.00 97.00 0.0M
2021-10-15 97.50 98.00 97.50 97.50 0.0M
2021-10-14 95.50 96.50 95.50 96.50 0.0M
2021-10-13 94.50 95.00 94.50 94.50 0.0M
2021-10-11 93.50 95.00 93.50 94.50 0.0M
2021-10-08 92.50 93.50 91.50 93.50 0.0M
2021-10-07 92.00 92.00 92.00 92.00 0.0M
2021-10-06 89.00 91.00 89.00 91.00 0.0M
2021-10-05 92.50 92.50 92.50 92.50 0.0M
2021-10-04 93.00 93.00 91.00 91.50 0.0M
2021-10-01 94.00 94.00 94.00 94.00 0.0M
2021-09-30 96.50 96.50 96.50 96.50 0.0M
2021-09-29 97.00 97.00 96.50 96.50 0.0M
2021-09-28 98.00 98.00 96.50 96.50 0.0M
2021-09-27 102.00 102.00 99.00 99.00 0.0M
2021-09-24 99.50 101.00 98.50 100.00 0.0M
2021-09-23 97.50 97.50 97.00 97.50 0.0M
2021-09-22 97.00 99.50 97.00 97.00 0.0M
2021-09-21 95.00 96.50 94.50 96.00 0.0M
2021-09-20 92.50 92.50 92.00 92.00 0.0M
2021-09-17 95.00 95.00 94.00 94.00 0.0M
2021-09-16 96.00 96.00 95.50 96.00 0.0M
2021-09-15 94.50 95.50 93.50 94.00 0.0M
2021-09-14 94.00 95.00 94.00 94.00 0.0M
2021-09-13 93.50 94.00 93.50 93.50 0.0M
2021-09-10 94.00 94.50 93.50 94.50 0.0M
2021-09-09 91.00 93.50 91.00 93.00 0.0M
2021-09-08 91.50 94.00 91.50 91.50 0.0M
2021-09-07 91.50 92.00 91.00 91.00 0.0M
2021-09-06 92.00 92.00 92.00 92.00 0.0M
2021-09-03 91.00 92.50 90.50 91.00 0.0M
2021-09-02 89.00 89.00 88.50 88.50 0.0M
2021-09-01 87.50 88.50 87.50 88.50 0.0M
2021-08-31 87.00 87.00 87.00 87.00 0.0M
2021-08-30 87.00 87.00 87.00 87.00 0.0M
2021-08-27 86.50 88.00 86.50 88.00 0.0M
2021-08-26 88.00 88.50 86.50 86.50 0.0M
2021-08-25 89.00 89.50 89.00 89.00 0.0M
2021-08-24 88.00 88.50 87.50 88.50 0.0M
2021-08-23 84.00 85.50 84.00 85.00 0.0M
2021-08-19 83.50 83.50 81.50 83.00 0.0M
2021-08-18 86.00 86.00 85.00 85.00 0.0M
2021-08-17 83.50 83.50 83.50 83.50 0.0M
2021-08-16 84.50 85.00 84.50 84.50 0.0M
2021-08-13 85.50 86.50 85.50 86.50 0.0M
2021-08-12 85.00 85.00 85.00 85.00 0.0M
2021-08-11 86.50 87.00 86.50 86.50 0.0M
2021-08-10 86.00 86.00 86.00 86.00 0.0M
2021-08-09 86.50 88.00 86.50 87.00 0.0M
2021-08-06 87.50 88.00 87.50 88.00 0.0M
2021-08-05 88.00 88.00 85.00 87.00 0.0M
2021-08-04 86.50 87.50 86.00 86.00 0.0M
2021-08-03 89.00 89.00 87.00 87.00 0.0M
2021-08-02 88.50 88.50 88.00 88.00 0.0M
2021-07-30 88.00 88.00 86.50 87.50 0.0M
2021-07-29 88.00 89.00 88.00 88.00 0.0M
2021-07-28 86.50 86.50 86.50 86.50 0.0M
2021-07-27 84.50 84.50 84.50 84.50 0.0M
2021-07-26 86.00 86.00 84.50 84.50 0.0M
2021-07-23 84.00 85.50 84.00 85.50 0.0M
2021-07-22 84.50 84.50 84.50 84.50 0.0M
2021-07-20 83.00 83.00 83.00 83.00 0.0M
2021-07-19 84.00 84.00 83.50 83.50 0.0M
2021-07-15 87.50 87.50 87.50 87.50 0.0M
2021-07-14 89.00 89.00 89.00 89.00 0.0M
2021-07-13 88.50 88.50 88.00 88.00 0.0M
2021-07-12 86.50 89.50 86.50 89.50 0.0M
2021-07-09 84.50 86.50 84.50 86.50 0.0M
2021-07-08 84.00 84.00 83.00 83.00 0.0M
2021-07-07 84.50 84.50 84.00 84.00 0.0M
2021-07-05 85.00 85.00 85.00 85.00 0.0M
2021-07-02 85.00 86.00 85.00 86.00 0.0M
2021-07-01 82.50 82.50 82.50 82.50 0.0M
2021-06-30 82.50 82.50 82.00 82.00 0.0M
2021-06-29 83.00 83.00 82.50 83.00 0.0M
2021-06-28 83.00 83.00 82.50 83.00 0.0M
2021-06-25 82.50 82.50 82.00 82.00 0.0M
2021-06-24 81.00 81.50 81.00 81.00 0.0M
2021-06-21 81.00 81.00 81.00 81.00 0.0M
2021-06-17 80.00 80.50 79.00 80.50 0.0M
2021-06-16 81.50 81.50 80.00 80.50 0.0M
2021-06-15 83.00 83.00 82.00 82.00 0.0M
2021-06-14 81.50 82.50 81.50 82.50 0.0M
2021-06-11 82.00 82.00 81.00 81.00 0.0M
2021-06-10 80.50 81.00 80.50 81.00 0.0M
2021-06-09 81.50 81.50 81.00 81.00 0.0M
2021-06-08 83.00 83.00 83.00 83.00 0.0M
2021-06-07 82.00 82.00 82.00 82.00 0.0M
2021-06-04 82.00 82.00 82.00 82.00 0.0M
2021-06-03 80.50 82.00 80.50 82.00 0.0M
2021-06-02 81.00 81.00 79.50 79.50 0.0M
2021-06-01 81.50 81.50 81.00 81.00 0.0M
2021-05-31 82.50 82.50 82.50 82.50 0.0M
2021-05-28 83.00 84.00 82.00 82.00 0.0M
2021-05-27 81.50 82.00 81.00 82.00 0.0M
2021-05-26 80.00 81.50 80.00 81.50 0.0M
2021-05-25 80.00 80.50 80.00 80.00 0.0M
2021-05-24 79.50 79.50 79.50 79.50 0.0M
2021-05-21 79.50 79.50 79.50 79.50 0.0M
2021-05-20 79.00 80.00 79.00 80.00 0.0M
2021-05-19 77.00 78.00 77.00 78.00 0.0M
2021-05-18 78.00 78.50 78.00 78.50 0.0M
2021-05-17 78.00 78.00 76.50 77.50 0.0M
2021-05-14 78.00 78.00 77.00 77.50 0.0M
2021-05-13 73.50 75.00 73.50 75.00 0.0M
2021-05-12 79.00 79.00 76.50 76.50 0.0M
2021-05-11 79.50 79.50 78.00 79.00 0.0M
2021-05-10 80.50 81.50 80.00 80.50 0.0M
2021-05-07 80.50 81.00 80.00 80.00 0.0M
2021-05-06 83.00 83.00 81.00 81.00 0.0M
2021-05-05 81.50 82.50 81.00 81.50 0.0M
2021-05-04 83.00 84.00 80.50 81.50 0.0M
2021-05-03 83.50 83.50 82.00 82.50 0.0M
2021-04-30 82.50 84.50 82.50 84.00 0.0M
2021-04-29 87.00 87.00 86.50 86.50 0.0M
2021-04-28 91.50 91.50 86.50 86.50 0.0M
2021-04-23 91.00 91.50 91.00 91.00 0.0M
2021-04-22 91.50 91.50 91.50 91.50 0.0M
2021-04-21 89.50 89.50 89.50 89.50 0.0M
2021-04-20 90.00 90.50 90.00 90.50 0.0M
2021-04-19 91.50 91.50 91.50 91.50 0.0M
2021-04-16 95.00 95.00 93.00 93.00 0.0M
2021-04-15 93.50 95.00 93.50 95.00 0.0M
2021-04-13 94.50 94.50 93.50 93.50 0.0M
2021-04-12 94.50 94.50 93.00 94.00 0.0M
2021-04-09 95.50 95.50 94.00 94.00 0.0M
2021-04-08 92.50 92.50 92.50 92.50 0.0M
2021-04-07 92.50 93.50 92.50 93.50 0.0M
2021-04-06 94.00 94.00 92.50 92.50 0.0M
2021-04-01 88.50 91.00 88.50 91.00 0.0M
2021-03-31 90.00 90.50 90.00 90.50 0.0M
2021-03-30 90.50 90.50 89.00 89.50 0.0M
2021-03-29 90.00 90.50 90.00 90.50 0.0M
2021-03-26 88.00 88.50 88.00 88.50 0.0M
2021-03-25 87.00 87.00 86.50 87.00 0.0M
2021-03-24 88.50 89.00 88.00 88.00 0.0M
2021-03-23 89.50 90.00 89.50 90.00 0.0M
2021-03-22 89.50 89.50 87.50 88.50 0.0M
2021-03-19 89.50 89.50 88.00 88.00 0.0M
2021-03-18 89.50 89.50 89.50 89.50 0.0M
2021-03-17 90.00 90.00 88.00 88.50 0.0M
2021-03-16 89.00 90.00 89.00 90.00 0.0M
2021-03-15 86.50 88.00 86.00 88.00 0.0M
2021-03-12 85.50 86.50 85.50 86.50 0.0M
2021-03-11 84.00 86.00 84.00 86.00 0.0M
2021-03-10 86.00 87.00 85.00 85.00 0.0M
2021-03-08 87.00 87.00 84.00 86.00 0.0M
2021-03-05 86.00 87.00 85.50 87.00 0.0M
2021-03-04 86.00 86.00 84.50 85.00 0.0M
2021-03-03 88.50 88.50 88.00 88.00 0.0M
2021-03-02 90.00 90.50 90.00 90.50 0.0M
2021-03-01 89.00 90.00 87.50 89.50 0.0M
2021-02-26 85.00 88.00 85.00 88.00 0.0M
2021-02-25 91.00 91.50 88.00 88.00 0.0M
2021-02-24 89.00 90.00 89.00 90.00 0.0M
2021-02-23 92.50 92.50 90.00 91.50 0.0M
2021-02-22 94.00 94.00 92.50 92.50 0.0M
2021-02-19 93.00 97.00 93.00 97.00 0.0M
2021-02-18 95.00 95.00 93.00 93.00 0.0M
2021-02-17 96.50 97.50 96.50 97.50 0.0M
2021-02-16 93.00 97.50 92.50 94.50 0.0M
2021-02-15 92.50 94.50 91.00 91.50 0.0M
2021-02-11 93.50 93.50 93.50 93.50 0.0M
2021-02-10 94.50 94.50 93.50 93.50 0.0M
2021-02-09 94.50 94.50 92.50 92.50 0.0M
2021-02-08 97.50 97.50 94.50 95.50 0.0M
2021-02-05 97.00 98.00 96.00 97.00 0.0M
2021-02-04 91.50 92.50 91.50 92.50 0.0M
2021-02-03 88.00 93.00 85.00 93.00 0.0M
2021-02-02 83.00 83.50 83.00 83.00 0.0M
2021-02-01 80.00 81.00 80.00 81.00 0.0M
2021-01-29 79.00 80.00 79.00 79.00 0.0M
2021-01-28 78.00 81.00 77.50 81.00 0.0M
2021-01-27 81.00 81.00 80.50 80.50 0.0M
2021-01-26 82.50 83.00 82.00 82.00 0.0M
2021-01-25 82.50 82.50 81.00 81.50 0.0M
2021-01-22 83.50 83.50 83.50 83.50 0.0M
2021-01-21 85.50 85.50 84.00 84.00 0.0M
2021-01-20 85.00 85.50 85.00 85.00 0.0M
2021-01-19 84.50 84.50 84.50 84.50 0.0M
2021-01-18 85.50 85.50 83.50 83.50 0.0M
2021-01-15 84.00 84.00 84.00 84.00 0.0M
2021-01-14 85.00 85.50 85.00 85.00 0.0M
2021-01-13 85.00 85.50 84.50 85.50 0.0M
2021-01-12 84.50 87.50 84.50 85.50 0.0M
2021-01-11 94.00 94.00 85.50 85.50 0.0M
2021-01-08 84.00 85.00 84.00 85.00 0.0M
2021-01-07 83.50 83.50 82.50 83.00 0.0M
2021-01-06 83.00 83.00 82.50 82.50 0.0M
2021-01-05 84.50 85.00 83.00 84.00 0.0M
2021-01-04 83.00 83.50 82.00 82.00 0.0M