19,192€
-1,33%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,96 | 17,43 | 16,84 | 17,19 | 1,77% | 7.351,00 |
| 04.05.2026 | 17,01 | 17,20 | 16,82 | 16,89 | -1,17% | 2.456,00 |
| 30.04.2026 | 16,59 | 17,23 | 16,50 | 17,09 | 0,51% | 7.386,00 |
| 29.04.2026 | 17,26 | 17,36 | 16,92 | 17,01 | -0,31% | 2.543,00 |
| 28.04.2026 | 17,25 | 17,44 | 17,05 | 17,06 | -1,15% | 4.732,00 |
| 27.04.2026 | 17,06 | 17,35 | 16,91 | 17,26 | -0,28% | 9.210,00 |
| 24.04.2026 | 17,16 | 17,54 | 17,10 | 17,31 | -1,82% | 6.004,00 |
| 23.04.2026 | 17,40 | 17,81 | 17,39 | 17,63 | -0,71% | 7.834,00 |
| 22.04.2026 | 17,81 | 18,05 | 17,71 | 17,75 | -0,08% | 6.517,00 |
| 21.04.2026 | 17,82 | 18,19 | 17,71 | 17,77 | -2,83% | 5.061,00 |
| 20.04.2026 | 18,08 | 18,35 | 18,07 | 18,28 | -1,49% | 3.111,00 |
| 17.04.2026 | 18,23 | 18,73 | 18,16 | 18,56 | 2,03% | 14.886,00 |
| 16.04.2026 | 18,14 | 18,58 | 18,08 | 18,19 | 0,86% | 1.521,00 |
| 15.04.2026 | 17,78 | 18,19 | 17,77 | 18,04 | 1,66% | 3.844,00 |
| 14.04.2026 | 17,38 | 17,92 | 17,38 | 17,74 | -0,88% | 5.113,00 |
| 13.04.2026 | 17,43 | 17,90 | 17,34 | 17,90 | -0,68% | 5.975,00 |
| 10.04.2026 | 17,85 | 18,07 | 17,84 | 18,02 | -1,49% | 2.240,00 |
| 09.04.2026 | 18,23 | 18,34 | 18,05 | 18,29 | -0,70% | 2.530,00 |
| 08.04.2026 | 18,39 | 18,55 | 18,30 | 18,42 | 2,45% | 6.336,00 |
| 07.04.2026 | 17,98 | 18,14 | 17,76 | 17,98 | -1,67% | 2.336,00 |
| 02.04.2026 | 18,04 | 18,40 | 17,97 | 18,29 | 0,15% | 2.161,00 |
| 01.04.2026 | 18,41 | 18,49 | 18,23 | 18,26 | 1,46% | 5.845,00 |
| 31.03.2026 | 17,74 | 18,02 | 17,53 | 18,00 | 3,03% | 2.917,00 |
| 30.03.2026 | 17,22 | 17,72 | 17,19 | 17,47 | 1,58% | 3.715,00 |
| 27.03.2026 | 17,36 | 17,48 | 17,11 | 17,20 | -1,16% | 4.697,00 |
| 26.03.2026 | 17,51 | 17,59 | 17,35 | 17,40 | -2,34% | 5.070,00 |
| 25.03.2026 | 17,69 | 17,97 | 17,57 | 17,82 | 0,03% | 6.293,00 |
| 24.03.2026 | 17,74 | 18,00 | 17,51 | 17,81 | -0,45% | 2.875,00 |
| 23.03.2026 | 17,35 | 17,93 | 17,12 | 17,89 | 1,10% | 2.925,00 |
| 20.03.2026 | 17,88 | 17,97 | 17,62 | 17,70 | -1,06% | 3.150,00 |
| 19.03.2026 | 17,80 | 17,91 | 17,63 | 17,89 | 0,10% | 4.817,00 |
| 18.03.2026 | 18,01 | 18,13 | 17,70 | 17,87 | -2,49% | 7.975,00 |
| 17.03.2026 | 18,19 | 18,69 | 18,15 | 18,33 | -2,42% | 10.953,00 |
| 16.03.2026 | 18,67 | 19,04 | 18,58 | 18,78 | 0,54% | 4.528,00 |
| 13.03.2026 | 18,93 | 19,02 | 18,68 | 18,68 | 0,33% | 2.652,00 |
| 12.03.2026 | 18,82 | 18,99 | 18,60 | 18,62 | -0,12% | 1.761,00 |
| 11.03.2026 | 18,83 | 18,86 | 18,52 | 18,64 | -0,53% | 3.838,00 |
| 10.03.2026 | 18,57 | 18,89 | 18,52 | 18,74 | 0,47% | 2.556,00 |
| 09.03.2026 | 18,22 | 18,79 | 18,20 | 18,65 | 0,88% | 4.852,00 |
| 06.03.2026 | 18,91 | 18,98 | 18,41 | 18,49 | -0,05% | 3.983,00 |
| 05.03.2026 | 18,49 | 19,09 | 18,39 | 18,50 | -1,86% | 3.268,00 |
| 04.03.2026 | 18,57 | 19,26 | 18,55 | 18,85 | 1,59% | 3.064,00 |
| 03.03.2026 | 18,43 | 18,73 | 17,81 | 18,56 | -4,98% | 12.710,00 |
| 02.03.2026 | 19,45 | 19,53 | 19,08 | 19,53 | 0,25% | 5.015,00 |
| 27.02.2026 | 19,74 | 19,85 | 19,38 | 19,48 | 1,42% | 7.005,00 |
| 26.02.2026 | 18,62 | 19,31 | 18,56 | 19,21 | 5,61% | 5.554,00 |
| 25.02.2026 | 18,01 | 18,19 | 17,94 | 18,19 | -0,44% | 7.017,00 |
| 24.02.2026 | 18,08 | 18,43 | 18,01 | 18,27 | -0,39% | 5.585,00 |
| 23.02.2026 | 18,56 | 18,66 | 18,33 | 18,34 | -1,23% | 2.372,00 |
| 20.02.2026 | 18,29 | 18,72 | 18,27 | 18,57 | -1,94% | 5.311,00 |
| 19.02.2026 | 18,90 | 19,13 | 18,88 | 18,94 | -1,27% | 5.201,00 |
| 18.02.2026 | 19,14 | 19,33 | 19,00 | 19,18 | -0,27% | 2.660,00 |
| 17.02.2026 | 19,22 | 19,46 | 19,16 | 19,23 | -3,59% | 6.718,00 |
| 16.02.2026 | 19,91 | 20,15 | 19,85 | 19,95 | 1,98% | 4.528,00 |
| 13.02.2026 | 19,61 | 19,86 | 19,52 | 19,56 | 1,58% | 10.165,00 |
| 12.02.2026 | 19,72 | 20,12 | 19,12 | 19,26 | -0,70% | 12.134,00 |
| 11.02.2026 | 19,51 | 19,81 | 19,22 | 19,39 | 0,70% | 4.161,00 |
| 10.02.2026 | 19,30 | 19,70 | 19,23 | 19,26 | 2,28% | 11.049,00 |
| 09.02.2026 | 18,61 | 18,86 | 18,47 | 18,83 | 0,14% | 10.818,00 |
| 06.02.2026 | 19,04 | 19,58 | 18,56 | 18,80 | 3,97% | 8.439,00 |
| 05.02.2026 | 18,40 | 18,47 | 17,95 | 18,08 | -2,99% | 6.084,00 |
| 04.02.2026 | 18,20 | 18,80 | 18,05 | 18,64 | -0,09% | 4.279,00 |
| 03.02.2026 | 19,05 | 19,28 | 18,51 | 18,66 | -0,50% | 5.903,00 |
| 02.02.2026 | 18,53 | 19,17 | 18,50 | 18,75 | 0,19% | 3.068,00 |
| 30.01.2026 | 18,81 | 19,07 | 18,36 | 18,71 | 0,10% | 5.899,00 |
| 29.01.2026 | 18,76 | 18,78 | 18,54 | 18,70 | -0,11% | 4.638,00 |
| 28.01.2026 | 18,71 | 18,90 | 18,37 | 18,72 | -0,35% | 6.819,00 |
| 27.01.2026 | 18,95 | 19,33 | 18,74 | 18,78 | -3,22% | 7.775,00 |
| 26.01.2026 | 19,34 | 19,56 | 19,28 | 19,41 | -1,06% | 3.411,00 |
| 23.01.2026 | 19,48 | 19,70 | 19,36 | 19,61 | 0,44% | 2.905,00 |
| 22.01.2026 | 19,57 | 19,86 | 19,48 | 19,53 | -3,18% | 5.152,00 |
| 21.01.2026 | 19,93 | 20,47 | 19,91 | 20,17 | -0,49% | 2.518,00 |
| 20.01.2026 | 20,29 | 20,44 | 19,98 | 20,27 | -1,17% | 3.728,00 |
| 19.01.2026 | 20,57 | 20,72 | 20,51 | 20,51 | -1,32% | 546,00 |
| 16.01.2026 | 20,94 | 21,11 | 20,75 | 20,79 | -0,86% | 4.976,00 |
| 15.01.2026 | 21,12 | 21,40 | 20,78 | 20,97 | 1,06% | 3.555,00 |
| 14.01.2026 | 20,76 | 20,95 | 20,63 | 20,75 | -1,36% | 7.614,00 |
| 13.01.2026 | 20,83 | 21,19 | 20,82 | 21,03 | -2,55% | 6.589,00 |
| 12.01.2026 | 21,33 | 21,63 | 21,29 | 21,58 | 0,05% | 8.840,00 |
| 09.01.2026 | 21,24 | 21,70 | 21,18 | 21,57 | -0,30% | 4.615,00 |
| 08.01.2026 | 21,54 | 21,72 | 21,40 | 21,64 | 0,56% | 6.592,00 |
| 07.01.2026 | 21,73 | 21,85 | 21,51 | 21,52 | -2,40% | 13.873,00 |
| 06.01.2026 | 22,35 | 22,50 | 21,96 | 22,05 | -0,23% | 5.809,00 |
| 05.01.2026 | 22,15 | 22,55 | 22,03 | 22,10 | 0,00% | 3.595,00 |
| 02.01.2026 | 22,01 | 22,34 | 21,90 | 22,10 | -0,27% | 5.218,00 |
| 30.12.2025 | 21,86 | 22,40 | 21,85 | 22,16 | 1,03% | 1.112,00 |
| 29.12.2025 | 21,94 | 22,21 | 21,85 | 21,93 | 0,48% | 4.542,00 |
| 23.12.2025 | 22,12 | 22,34 | 21,80 | 21,83 | 1,04% | 2.081,00 |
| 22.12.2025 | 21,40 | 21,60 | 21,26 | 21,60 | -0,58% | 5.156,00 |
| 19.12.2025 | 21,83 | 22,03 | 21,67 | 21,73 | -2,56% | 2.306,00 |
| 18.12.2025 | 22,14 | 22,34 | 22,09 | 22,30 | 1,04% | 5.221,00 |
| 17.12.2025 | 22,23 | 22,43 | 21,85 | 22,07 | -2,26% | 2.727,00 |
| 16.12.2025 | 22,38 | 22,76 | 22,16 | 22,58 | -0,51% | 2.926,00 |
| 15.12.2025 | 22,81 | 22,85 | 22,60 | 22,69 | -0,74% | 2.612,00 |
| 12.12.2025 | 22,92 | 23,06 | 22,66 | 22,86 | 0,26% | 1.250,00 |
| 11.12.2025 | 22,51 | 22,88 | 22,43 | 22,80 | -2,12% | 4.829,00 |
| 10.12.2025 | 22,97 | 23,33 | 22,90 | 23,30 | -2,08% | 8.012,00 |
| 09.12.2025 | 23,79 | 23,90 | 23,70 | 23,79 | 0,04% | 2.702,00 |
| 08.12.2025 | 23,76 | 23,92 | 23,66 | 23,78 | -1,74% | 2.172,00 |
| 05.12.2025 | 23,98 | 24,21 | 23,81 | 24,20 | -0,86% | 931,00 |