22,045€
1,24%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 21,85 | 22,25 | 21,54 | 22,11 | 1,53% | 6.458,00 |
| 14.10.2026 | 21,79 | 21,96 | 21,46 | 21,78 | 0,32% | 8.141,00 |
| 13.10.2026 | 21,60 | 21,91 | 21,46 | 21,71 | -0,07% | 5.186,00 |
| 12.10.2026 | 21,55 | 21,80 | 21,29 | 21,72 | 0,92% | 3.625,00 |
| 09.10.2026 | 21,45 | 21,69 | 21,31 | 21,52 | 0,75% | 9.318,00 |
| 08.10.2026 | 20,86 | 21,40 | 20,73 | 21,36 | 1,73% | 4.025,00 |
| 07.10.2026 | 20,96 | 21,15 | 20,81 | 21,00 | -0,94% | 1.019,00 |
| 06.10.2026 | 21,27 | 21,28 | 20,99 | 21,20 | 1,06% | 3.989,00 |
| 05.10.2026 | 21,11 | 21,23 | 20,86 | 20,98 | -0,78% | 2.824,00 |
| 02.10.2026 | 21,14 | 21,41 | 20,97 | 21,14 | 1,19% | 4.144,00 |
| 01.10.2026 | 21,08 | 21,18 | 20,68 | 20,90 | 0,55% | 2.352,00 |
| 30.09.2026 | 21,19 | 21,28 | 20,77 | 20,78 | 0,79% | 3.852,00 |
| 29.09.2026 | 20,82 | 21,00 | 20,61 | 20,62 | 0,58% | 5.653,00 |
| 28.09.2026 | 20,56 | 20,90 | 20,50 | 20,50 | -0,82% | 3.852,00 |
| 25.09.2026 | 20,66 | 20,75 | 20,51 | 20,67 | 2,41% | 2.324,00 |
| 24.09.2026 | 20,46 | 20,54 | 20,09 | 20,18 | -0,92% | 2.153,00 |
| 23.09.2026 | 20,65 | 20,68 | 20,37 | 20,37 | -1,54% | 3.788,00 |
| 22.09.2026 | 20,54 | 20,70 | 20,43 | 20,69 | 0,61% | 2.533,00 |
| 21.09.2026 | 20,52 | 20,82 | 20,48 | 20,56 | 0,68% | 2.818,00 |
| 18.09.2026 | 20,46 | 20,69 | 20,25 | 20,43 | -1,64% | 2.513,00 |
| 17.09.2026 | 21,01 | 21,15 | 20,73 | 20,77 | -0,14% | 3.675,00 |
| 16.09.2026 | 20,69 | 20,90 | 20,54 | 20,80 | 0,27% | 4.052,00 |
| 15.09.2026 | 20,91 | 20,97 | 20,57 | 20,74 | -2,17% | 2.105,00 |
| 14.09.2026 | 21,15 | 21,32 | 21,03 | 21,20 | 3,16% | 3.995,00 |
| 11.09.2026 | 20,28 | 20,57 | 20,17 | 20,55 | 1,38% | 3.038,00 |
| 10.09.2026 | 20,30 | 20,52 | 20,12 | 20,27 | 0,27% | 2.403,00 |
| 09.09.2026 | 20,40 | 20,50 | 20,12 | 20,22 | -0,05% | 7.411,00 |
| 08.09.2026 | 20,60 | 20,65 | 20,11 | 20,23 | -3,76% | 4.212,00 |
| 07.09.2026 | 20,85 | 21,19 | 20,84 | 21,02 | -0,63% | 847,00 |
| 04.09.2026 | 21,46 | 21,61 | 21,14 | 21,15 | -1,52% | 7.311,00 |
| 03.09.2026 | 21,39 | 21,64 | 21,31 | 21,48 | 0,89% | 2.761,00 |
| 02.09.2026 | 21,17 | 21,36 | 20,99 | 21,29 | -0,76% | 1.823,00 |
| 01.09.2026 | 21,82 | 21,84 | 21,39 | 21,45 | 1,39% | 4.271,00 |
| 31.08.2026 | 21,69 | 21,83 | 21,15 | 21,15 | -1,47% | 4.509,00 |
| 28.08.2026 | 21,19 | 21,47 | 21,05 | 21,47 | 4,04% | 3.622,00 |
| 27.08.2026 | 20,81 | 20,87 | 20,41 | 20,64 | -0,38% | 4.603,00 |
| 26.08.2026 | 21,04 | 21,05 | 20,61 | 20,71 | 0,51% | 1.767,00 |
| 25.08.2026 | 20,74 | 20,77 | 20,41 | 20,61 | -0,91% | 2.630,00 |
| 24.08.2026 | 20,78 | 20,95 | 20,59 | 20,80 | 1,50% | 4.357,00 |
| 21.08.2026 | 20,29 | 20,71 | 20,27 | 20,49 | 1,56% | 1.934,00 |
| 20.08.2026 | 20,21 | 20,28 | 20,16 | 20,18 | -0,26% | 1.418,00 |
| 19.08.2026 | 19,95 | 20,57 | 19,93 | 20,23 | 17,66% | 4.901,00 |
| 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 |