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
2022-12-30 14.40 14.40 14.40 14.40 0.0M
2022-12-28 14.20 14.20 14.10 14.10 0.0M
2022-12-27 14.30 14.40 14.10 14.20 0.0M
2022-12-23 14.70 14.70 14.50 14.50 0.0M
2022-12-22 14.70 14.70 14.70 14.70 0.0M
2022-12-21 14.60 14.60 14.60 14.60 0.0M
2022-12-19 14.90 14.90 14.50 14.50 0.0M
2022-12-16 15.20 15.20 14.70 14.80 0.0M
2022-12-15 15.10 15.10 15.10 15.10 0.0M
2022-12-14 15.30 15.40 15.30 15.30 0.0M
2022-12-13 15.30 15.30 15.10 15.20 0.0M
2022-12-12 15.10 15.20 15.10 15.20 0.0M
2022-12-09 15.20 15.20 15.20 15.20 0.0M
2022-12-08 14.90 14.90 14.80 14.90 0.0M
2022-12-07 15.10 15.10 15.00 15.00 0.0M
2022-12-05 15.90 15.90 15.50 15.50 0.0M
2022-12-02 16.00 16.00 15.70 15.80 0.0M
2022-12-01 15.90 15.90 15.90 15.90 0.0M
2022-11-30 15.80 15.80 15.60 15.60 0.0M
2022-11-29 15.90 15.90 15.90 15.90 0.0M
2022-11-28 15.90 15.90 15.90 15.90 0.0M
2022-11-25 15.90 16.20 15.90 16.00 0.0M
2022-11-24 15.90 15.90 15.90 15.90 0.0M
2022-11-23 15.80 15.80 15.80 15.80 0.0M
2022-11-22 15.50 15.50 15.50 15.50 0.0M
2022-11-21 15.60 15.60 15.60 15.60 0.0M
2022-11-18 15.50 15.60 15.50 15.60 0.0M
2022-11-17 15.50 15.50 15.50 15.50 0.0M
2022-11-16 15.70 15.70 15.70 15.70 0.0M
2022-11-15 16.20 16.20 16.10 16.10 0.0M
2022-11-14 16.10 16.10 16.00 16.00 0.0M
2022-11-11 16.10 16.10 16.00 16.00 0.0M
2022-11-10 15.40 15.50 15.40 15.50 0.0M
2022-11-08 15.40 15.50 15.40 15.50 0.0M
2022-11-07 15.10 15.10 14.90 14.90 0.0M
2022-11-03 14.70 14.70 14.60 14.60 0.0M
2022-11-02 15.00 15.00 14.70 14.70 0.0M
2022-11-01 13.90 15.00 13.90 15.00 0.0M
2022-10-31 13.80 13.80 13.50 13.50 0.0M
2022-10-28 13.30 13.40 13.30 13.40 0.0M
2022-10-27 13.50 13.50 13.50 13.50 0.0M
2022-10-26 13.50 13.60 13.50 13.50 0.0M
2022-10-25 13.50 13.50 13.50 13.50 0.0M
2022-10-24 13.20 13.20 13.10 13.10 0.0M
2022-10-21 13.10 13.10 13.00 13.10 0.0M
2022-10-19 13.30 13.30 13.30 13.30 0.0M
2022-10-18 13.20 13.20 13.20 13.20 0.0M
2022-10-17 13.20 13.50 13.20 13.50 0.0M
2022-10-14 13.60 13.70 13.50 13.70 0.0M
2022-10-13 13.10 13.20 12.90 13.20 0.0M
2022-10-12 13.30 13.30 13.00 13.20 0.0M
2022-10-10 13.50 13.50 13.50 13.50 0.0M
2022-10-07 13.80 13.80 13.80 13.80 0.0M
2022-10-05 13.80 13.80 13.70 13.70 0.0M
2022-10-04 13.70 13.70 13.70 13.70 0.0M
2022-10-03 13.30 13.50 13.30 13.50 0.0M
2022-09-30 13.40 13.40 13.10 13.10 0.0M
2022-09-28 13.80 13.80 13.80 13.80 0.0M
2022-09-27 13.90 13.90 13.70 13.70 0.0M
2022-09-26 14.00 14.00 14.00 14.00 0.0M
2022-09-23 14.20 14.20 14.00 14.00 0.0M
2022-09-22 14.20 14.20 14.20 14.20 0.0M
2022-09-21 14.30 14.30 14.30 14.30 0.0M
2022-09-20 14.60 14.60 14.60 14.60 0.0M
2022-09-19 14.50 14.50 14.40 14.40 0.0M
2022-09-16 73.00 73.00 72.00 72.00 0.0M
2022-09-15 73.00 73.00 72.50 72.50 0.0M
2022-09-14 72.50 72.50 72.00 72.00 0.0M
2022-09-13 75.00 75.00 73.50 73.50 0.0M
2022-09-12 75.00 75.00 73.50 74.50 0.0M
2022-09-09 74.50 74.50 74.50 74.50 0.0M
2022-09-08 74.00 74.50 74.00 74.50 0.0M
2022-09-07 75.00 75.00 73.50 73.50 0.0M
2022-09-06 76.50 77.00 76.00 76.00 0.0M
2022-09-05 79.00 79.00 78.50 78.50 0.0M
2022-09-02 79.50 79.50 77.50 77.50 0.0M
2022-09-01 78.50 78.50 78.50 78.50 0.0M
2022-08-31 79.00 79.00 79.00 79.00 0.0M
2022-08-30 82.00 82.00 81.00 81.00 0.0M
2022-08-29 81.00 83.00 81.00 83.00 0.0M
2022-08-25 84.50 84.50 84.50 84.50 0.0M
2022-08-24 84.50 84.50 84.50 84.50 0.0M
2022-08-23 86.00 86.00 84.50 84.50 0.0M
2022-08-22 85.00 85.00 85.00 85.00 0.0M
2022-08-19 87.50 87.50 86.00 86.00 0.0M
2022-08-18 85.50 86.00 85.50 86.00 0.0M
2022-08-17 86.00 87.50 85.00 85.00 0.0M
2022-08-15 86.00 86.00 85.00 85.50 0.0M
2022-08-12 83.00 83.00 83.00 83.00 0.0M
2022-08-09 83.50 83.50 82.00 82.00 0.0M
2022-08-05 86.00 86.00 86.00 86.00 0.0M
2022-08-04 84.00 85.00 84.00 84.00 0.0M
2022-08-03 85.00 85.50 85.00 85.50 0.0M
2022-08-02 84.00 84.50 84.00 84.50 0.0M
2022-07-29 83.50 83.50 83.50 83.50 0.0M
2022-07-28 85.00 85.00 85.00 85.00 0.0M
2022-07-27 84.00 85.50 84.00 85.50 0.0M
2022-07-26 82.50 82.50 82.50 82.50 0.0M
2022-07-25 85.50 85.50 83.50 83.50 0.0M
2022-07-22 84.50 86.50 84.50 86.50 0.0M
2022-07-21 85.00 85.00 85.00 85.00 0.0M
2022-07-20 83.50 83.50 83.50 83.50 0.0M
2022-07-19 80.50 80.50 80.50 80.50 0.0M
2022-07-18 82.50 82.50 82.00 82.00 0.0M
2022-07-15 81.50 81.50 81.50 81.50 0.0M
2022-07-13 81.00 81.00 81.00 81.00 0.0M
2022-07-12 82.00 82.00 82.00 82.00 0.0M
2022-07-11 81.50 81.50 81.50 81.50 0.0M
2022-07-08 81.50 81.50 81.50 81.50 0.0M
2022-07-07 82.00 82.00 82.00 82.00 0.0M
2022-07-06 79.50 79.50 79.00 79.00 0.0M
2022-07-05 78.00 78.00 78.00 78.00 0.0M
2022-07-04 78.50 78.50 78.50 78.50 0.0M
2022-06-30 77.00 77.00 77.00 77.00 0.0M
2022-06-28 79.50 81.00 79.50 79.50 0.0M
2022-06-27 81.50 81.50 81.50 81.50 0.0M
2022-06-24 80.00 80.00 79.50 79.50 0.0M
2022-06-22 79.50 79.50 79.50 79.50 0.0M
2022-06-21 79.50 80.50 78.00 80.50 0.0M
2022-06-20 78.50 78.50 77.00 77.50 0.0M
2022-06-17 79.50 80.00 79.50 80.00 0.0M
2022-06-16 80.50 80.50 78.00 78.00 0.0M
2022-06-15 79.50 80.00 79.50 80.00 0.0M
2022-06-14 80.50 80.50 79.50 79.50 0.0M
2022-06-13 81.00 81.00 81.00 81.00 0.0M
2022-06-10 84.50 84.50 84.50 84.50 0.0M
2022-06-09 86.00 86.00 85.50 85.50 0.0M
2022-06-08 87.00 87.00 86.00 86.00 0.0M
2022-06-07 86.00 86.00 86.00 86.00 0.0M
2022-06-06 87.50 87.50 87.50 87.50 0.0M
2022-06-03 87.50 87.50 87.50 87.50 0.0M
2022-06-02 87.00 87.50 86.00 87.50 0.0M
2022-06-01 90.00 90.00 88.00 88.50 0.0M
2022-05-31 88.00 88.00 88.00 88.00 0.0M
2022-05-30 88.50 88.50 88.00 88.00 0.0M
2022-05-27 85.00 85.00 85.00 85.00 0.0M
2022-05-25 83.00 83.00 82.00 82.00 0.0M
2022-05-24 83.00 83.00 83.00 83.00 0.0M
2022-05-23 85.50 85.50 84.00 84.00 0.0M
2022-05-20 86.00 86.00 84.50 84.50 0.0M
2022-05-19 83.00 85.00 83.00 84.50 0.0M
2022-05-17 83.50 83.50 83.50 83.50 0.0M
2022-05-16 83.50 83.50 82.50 83.50 0.0M
2022-05-13 83.00 83.00 83.00 83.00 0.0M
2022-05-12 80.00 82.00 79.00 80.00 0.0M
2022-05-11 78.00 78.50 78.00 78.50 0.0M
2022-05-10 75.00 78.50 75.00 78.50 0.0M
2022-05-09 79.50 79.50 77.00 77.00 0.0M
2022-05-06 80.50 80.50 79.50 79.50 0.0M
2022-05-05 82.00 82.00 81.50 81.50 0.0M
2022-05-04 82.00 82.00 81.50 81.50 0.0M
2022-05-03 81.50 81.50 81.50 81.50 0.0M
2022-05-02 80.50 81.00 80.50 81.00 0.0M
2022-04-28 82.50 83.50 82.50 83.50 0.0M
2022-04-27 80.50 81.00 80.50 81.00 0.0M
2022-04-26 80.50 81.50 80.00 80.00 0.0M
2022-04-25 80.50 81.50 80.50 80.50 0.0M
2022-04-22 81.50 81.50 80.00 80.00 0.0M
2022-04-21 83.00 83.50 82.50 83.00 0.0M
2022-04-20 83.00 83.00 82.00 82.00 0.0M
2022-04-19 83.00 83.00 81.50 82.50 0.0M
2022-04-14 84.50 84.50 82.50 82.50 0.0M
2022-04-13 84.00 84.00 84.00 84.00 0.0M
2022-04-12 84.50 86.50 83.00 84.50 0.0M
2022-04-11 87.50 88.00 85.00 85.50 0.0M
2022-04-08 90.00 90.50 90.00 90.50 0.0M
2022-04-07 90.00 90.00 90.00 90.00 0.0M
2022-04-06 93.00 93.00 90.50 91.00 0.0M
2022-04-04 94.50 96.00 93.00 96.00 0.0M
2022-04-01 93.00 93.00 93.00 93.00 0.0M
2022-03-31 95.50 95.50 93.00 93.00 0.0M
2022-03-29 96.00 96.00 95.50 95.50 0.0M
2022-03-28 96.00 96.00 95.00 95.50 0.0M
2022-03-25 96.00 97.00 96.00 96.00 0.0M
2022-03-24 96.50 98.00 96.50 97.50 0.0M
2022-03-23 96.00 96.00 95.50 95.50 0.0M
2022-03-22 96.00 96.00 95.50 96.00 0.0M
2022-03-21 95.50 96.00 94.50 95.00 0.0M
2022-03-18 93.50 95.50 93.50 95.50 0.0M
2022-03-17 94.50 94.50 94.00 94.50 0.0M
2022-03-16 89.50 93.00 89.50 92.50 0.0M
2022-03-15 90.00 90.00 89.00 89.50 0.0M
2022-03-14 89.50 89.50 87.00 87.00 0.0M
2022-03-11 92.00 92.00 89.50 89.50 0.0M
2022-03-10 92.00 92.00 91.50 91.50 0.0M
2022-03-09 88.00 89.50 88.00 89.50 0.0M
2022-03-08 87.50 88.00 87.50 88.00 0.0M
2022-03-07 89.00 89.00 88.50 88.50 0.0M
2022-03-04 90.00 91.50 89.50 89.50 0.0M
2022-03-03 92.50 92.50 90.00 90.00 0.0M
2022-03-02 91.00 92.00 91.00 92.00 0.0M
2022-03-01 91.00 92.00 91.00 92.00 0.0M
2022-02-28 91.00 91.50 91.00 91.50 0.0M
2022-02-25 92.00 92.50 91.50 92.50 0.0M
2022-02-24 89.00 91.00 86.00 91.00 0.0M
2022-02-23 91.50 91.50 91.50 91.50 0.0M
2022-02-22 88.00 91.00 88.00 91.00 0.0M
2022-02-21 90.50 90.50 86.00 86.00 0.0M
2022-02-18 91.50 93.00 91.50 93.00 0.0M
2022-02-17 92.50 92.50 92.50 92.50 0.0M
2022-02-16 95.00 95.00 93.00 93.50 0.0M
2022-02-15 94.00 94.00 93.50 94.00 0.0M
2022-02-14 94.50 94.50 94.50 94.50 0.0M
2022-02-11 98.00 98.00 95.50 95.50 0.0M
2022-02-10 97.00 97.50 95.50 97.50 0.0M
2022-02-09 95.50 97.50 95.50 97.50 0.0M
2022-02-08 97.00 97.00 95.00 96.00 0.0M
2022-02-07 96.50 97.50 95.50 96.50 0.0M
2022-02-04 96.50 96.50 95.00 95.50 0.0M
2022-02-03 98.00 98.50 95.00 95.00 0.0M
2022-02-02 104.00 105.00 99.00 99.50 0.0M
2022-02-01 101.00 101.00 99.50 99.50 0.0M
2022-01-31 99.00 100.00 98.00 99.50 0.0M
2022-01-28 93.50 95.50 92.50 95.00 0.0M
2022-01-27 94.50 94.50 89.50 93.50 0.0M
2022-01-26 97.50 99.50 97.50 99.00 0.0M
2022-01-25 96.50 98.00 95.50 98.00 0.0M
2022-01-24 98.00 100.00 95.00 95.50 0.0M
2022-01-21 99.00 101.00 98.50 98.50 0.0M
2022-01-20 102.00 103.00 101.00 101.00 0.0M
2022-01-19 95.50 100.00 95.00 97.00 0.0M
2022-01-18 108.00 108.00 102.00 103.00 0.0M
2022-01-17 110.00 110.00 108.00 110.00 0.0M
2022-01-14 109.00 109.00 109.00 109.00 0.0M
2022-01-13 110.00 111.00 109.00 109.00 0.0M
2022-01-12 112.00 112.00 110.00 112.00 0.0M
2022-01-11 111.00 111.00 110.00 111.00 0.0M
2022-01-10 111.00 111.00 108.00 108.00 0.0M
2022-01-07 111.00 114.00 109.00 109.00 0.0M
2022-01-06 115.00 115.00 110.00 110.00 0.0M
2022-01-05 117.00 120.00 114.00 114.00 0.0M
2022-01-04 113.00 115.00 113.00 114.00 0.0M
2022-01-03 112.00 112.00 109.00 112.00 0.0M