21,480€
-1,56%
Echtzeit-Aktienkurs SONY GROUP CORP.
Bid:
Ask:
Aktienkurse zur SONY GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 21,78 | 21,78 | 21,33 | 21,44 | -1,74% | 1.515,00 |
| 19.12.2025 | 22,22 | 22,22 | 20,24 | 21,82 | -1,60% | 358,00 |
| 18.12.2025 | 22,15 | 22,93 | 22,10 | 22,18 | 0,34% | 926,00 |
| 17.12.2025 | 22,50 | 22,50 | 21,80 | 22,10 | -1,60% | 1.151,00 |
| 16.12.2025 | 22,68 | 22,68 | 21,99 | 22,46 | -1,19% | 312,00 |
| 15.12.2025 | 22,75 | 23,17 | 22,63 | 22,73 | -0,26% | 461,00 |
| 12.12.2025 | 22,81 | 23,98 | 22,71 | 22,79 | -0,04% | 5.526,00 |
| 11.12.2025 | 23,21 | 23,21 | 20,63 | 22,80 | -1,23% | 507,00 |
| 10.12.2025 | 23,71 | 23,71 | 21,82 | 23,09 | -2,76% | 522,00 |
| 09.12.2025 | 23,67 | 24,01 | 23,60 | 23,74 | 0,27% | - |
| 08.12.2025 | 23,72 | 23,85 | 23,62 | 23,68 | -1,76% | 2.020,00 |
| 05.12.2025 | 24,33 | 24,33 | 23,87 | 24,10 | -0,92% | 84,00 |
| 04.12.2025 | 24,43 | 24,49 | 23,57 | 24,33 | 0,10% | 1.305,00 |
| 03.12.2025 | 24,72 | 24,72 | 22,75 | 24,30 | -1,34% | 173,00 |
| 02.12.2025 | 24,77 | 24,77 | 24,47 | 24,63 | -0,48% | 19,00 |
| 01.12.2025 | 25,25 | 25,25 | 24,38 | 24,75 | -2,27% | 920,00 |
| 28.11.2025 | 25,19 | 25,48 | 24,97 | 25,33 | 0,54% | 6,00 |
| 27.11.2025 | 25,13 | 25,84 | 25,10 | 25,19 | -0,12% | 606,00 |
| 26.11.2025 | 24,85 | 25,28 | 24,85 | 25,22 | 2,31% | 73,00 |
| 25.11.2025 | 25,36 | 25,36 | 24,19 | 24,65 | -1,95% | 100,00 |
| 24.11.2025 | 24,88 | 25,17 | 24,78 | 25,14 | 0,88% | 207,00 |
| 21.11.2025 | 24,91 | 25,18 | 23,95 | 24,92 | 1,86% | 47,00 |
| 20.11.2025 | 24,76 | 24,83 | 21,96 | 24,47 | -1,13% | 654,00 |
| 19.11.2025 | 24,72 | 24,81 | 22,04 | 24,75 | 0,24% | 3,00 |
| 18.11.2025 | 25,18 | 25,32 | 23,79 | 24,69 | -2,06% | 46,00 |
| 17.11.2025 | 25,23 | 25,38 | 24,90 | 25,21 | -3,17% | 1.906,00 |
| 14.11.2025 | 25,44 | 26,47 | 25,44 | 26,03 | 1,94% | 8,00 |
| 13.11.2025 | 26,14 | 26,29 | 25,43 | 25,54 | -2,28% | 726,00 |
| 12.11.2025 | 25,20 | 26,41 | 25,20 | 26,13 | 3,86% | 5.061,00 |
| 11.11.2025 | 24,20 | 25,44 | 24,20 | 25,16 | 4,03% | 2.058,00 |
| 10.11.2025 | 24,09 | 24,29 | 23,63 | 24,19 | 0,88% | 395,00 |
| 07.11.2025 | 24,40 | 24,90 | 23,65 | 23,98 | -1,94% | - |
| 06.11.2025 | 24,41 | 24,85 | 24,34 | 24,45 | 0,23% | 5,00 |
| 05.11.2025 | 24,18 | 24,49 | 23,68 | 24,40 | 0,33% | 250,00 |
| 04.11.2025 | 24,25 | 24,63 | 24,10 | 24,32 | 0,43% | 157,00 |
| 03.11.2025 | 24,45 | 24,87 | 24,12 | 24,21 | -0,96% | 286,00 |
| 31.10.2025 | 24,16 | 24,50 | 23,89 | 24,45 | 1,45% | 967,00 |
| 30.10.2025 | 24,36 | 24,36 | 21,83 | 24,10 | -0,99% | 9.286,00 |
| 29.10.2025 | 24,75 | 24,75 | 24,22 | 24,34 | -1,72% | 190,00 |
| 28.10.2025 | 24,74 | 25,39 | 24,64 | 24,76 | 0,18% | 16,00 |
| 27.10.2025 | 24,60 | 24,92 | 24,05 | 24,72 | 0,30% | 71,00 |
| 24.10.2025 | 24,85 | 24,85 | 24,57 | 24,64 | -0,92% | 18,00 |
| 23.10.2025 | 24,79 | 25,02 | 24,72 | 24,87 | 0,38% | 435,00 |
| 22.10.2025 | 25,07 | 25,09 | 24,61 | 24,78 | -1,24% | 125,00 |
| 21.10.2025 | 25,06 | 25,21 | 24,91 | 25,09 | 0,10% | 77,00 |
| 20.10.2025 | 24,70 | 25,33 | 24,70 | 25,06 | 1,50% | 82,00 |
| 17.10.2025 | 24,47 | 24,80 | 24,38 | 24,69 | 0,78% | 43,00 |
| 16.10.2025 | 24,83 | 24,83 | 24,43 | 24,50 | -1,74% | 73,00 |
| 15.10.2025 | 24,71 | 25,01 | 24,67 | 24,94 | 0,26% | 13,00 |
| 14.10.2025 | 24,98 | 24,98 | 24,29 | 24,87 | 0,08% | 259,00 |
| 13.10.2025 | 24,35 | 25,18 | 24,29 | 24,85 | 1,97% | 124,00 |
| 10.10.2025 | 25,81 | 25,81 | 24,20 | 24,37 | -5,54% | 3.262,00 |
| 09.10.2025 | 25,64 | 26,20 | 25,64 | 25,80 | 0,39% | 510,00 |
| 08.10.2025 | 25,48 | 25,74 | 25,48 | 25,70 | 0,88% | - |
| 07.10.2025 | 25,72 | 25,73 | 25,42 | 25,48 | -1,09% | 207,00 |
| 06.10.2025 | 24,51 | 25,79 | 24,51 | 25,76 | 4,89% | 993,00 |
| 03.10.2025 | 24,01 | 24,58 | 24,01 | 24,56 | 2,87% | 40,00 |
| 02.10.2025 | 24,45 | 24,45 | 23,75 | 23,87 | -2,33% | 1.401,00 |
| 01.10.2025 | 24,58 | 24,58 | 24,25 | 24,44 | -0,49% | 7,00 |
| 30.09.2025 | 24,79 | 24,86 | 24,29 | 24,56 | -0,73% | 2.001,00 |
| 29.09.2025 | 24,49 | 24,76 | 24,46 | 24,74 | -2,17% | 1.590,00 |
| 26.09.2025 | 25,63 | 25,63 | 25,04 | 25,29 | -1,08% | 24,00 |
| 25.09.2025 | 24,94 | 25,67 | 24,94 | 25,57 | 2,24% | 817,00 |
| 24.09.2025 | 25,17 | 25,17 | 24,66 | 25,01 | -1,17% | 413,00 |
| 23.09.2025 | 25,17 | 25,36 | 25,11 | 25,30 | 0,56% | 129,00 |
| 22.09.2025 | 25,02 | 25,36 | 25,00 | 25,16 | 0,66% | 861,00 |
| 19.09.2025 | 25,51 | 25,51 | 24,72 | 25,00 | -2,02% | 2.710,00 |
| 18.09.2025 | 24,58 | 25,68 | 24,58 | 25,51 | 3,85% | 1.811,00 |
| 17.09.2025 | 24,28 | 24,66 | 24,28 | 24,57 | 1,26% | 2.031,00 |
| 16.09.2025 | 24,93 | 24,93 | 24,23 | 24,26 | -2,02% | 911,00 |
| 15.09.2025 | 24,87 | 24,90 | 24,75 | 24,76 | -0,64% | 2,00 |
| 12.09.2025 | 24,71 | 24,99 | 24,69 | 24,92 | 0,91% | 105,00 |
| 11.09.2025 | 24,46 | 24,72 | 24,46 | 24,70 | 0,28% | 1.742,00 |
| 10.09.2025 | 24,46 | 24,96 | 24,46 | 24,63 | 0,53% | 2,00 |
| 09.09.2025 | 24,34 | 24,55 | 24,27 | 24,50 | 0,76% | 6,00 |
| 08.09.2025 | 23,48 | 24,40 | 23,48 | 24,31 | 3,53% | 192,00 |
| 05.09.2025 | 23,82 | 23,82 | 23,35 | 23,48 | -1,43% | 17,00 |
| 04.09.2025 | 23,19 | 23,86 | 23,19 | 23,82 | 2,72% | 32,00 |
| 03.09.2025 | 23,18 | 23,23 | 22,95 | 23,19 | 0,09% | 7,00 |
| 02.09.2025 | 23,45 | 23,45 | 22,99 | 23,17 | -1,15% | 514,00 |
| 01.09.2025 | 23,49 | 23,49 | 23,33 | 23,44 | -0,19% | 102,00 |
| 29.08.2025 | 24,14 | 24,14 | 23,49 | 23,49 | -2,69% | 69,00 |
| 28.08.2025 | 23,90 | 24,21 | 23,90 | 24,14 | 0,98% | - |
| 27.08.2025 | 24,10 | 24,10 | 23,80 | 23,90 | -0,85% | 1.789,00 |
| 26.08.2025 | 24,31 | 24,31 | 23,77 | 24,11 | -0,82% | 17,00 |
| 25.08.2025 | 24,45 | 24,45 | 24,15 | 24,31 | -0,57% | 1,00 |
| 22.08.2025 | 23,77 | 24,52 | 23,77 | 24,45 | 2,82% | 190,00 |
| 21.08.2025 | 24,00 | 24,00 | 23,76 | 23,78 | -0,94% | 9,00 |
| 20.08.2025 | 24,23 | 24,23 | 23,94 | 24,00 | -0,95% | 61,00 |
| 19.08.2025 | 24,35 | 24,36 | 24,21 | 24,23 | -0,47% | 2.781,00 |
| 18.08.2025 | 24,58 | 24,58 | 24,12 | 24,35 | -0,94% | 2.367,00 |
| 15.08.2025 | 23,79 | 25,06 | 23,79 | 24,58 | 3,45% | 684,00 |
| 14.08.2025 | 23,79 | 23,80 | 23,56 | 23,76 | -0,11% | 50,00 |
| 13.08.2025 | 23,28 | 23,99 | 23,28 | 23,78 | 2,13% | 493,00 |
| 12.08.2025 | 23,48 | 23,48 | 23,09 | 23,29 | -0,56% | 185,00 |
| 11.08.2025 | 23,24 | 23,42 | 23,12 | 23,42 | 0,62% | 2.003,00 |
| 08.08.2025 | 22,42 | 23,38 | 22,42 | 23,27 | 3,79% | 265,00 |
| 07.08.2025 | 21,33 | 22,90 | 21,33 | 22,42 | 5,01% | 8.113,00 |
| 06.08.2025 | 21,20 | 21,73 | 21,20 | 21,35 | 0,71% | 7.045,00 |
| 05.08.2025 | 21,35 | 21,49 | 21,16 | 21,20 | -0,70% | - |