22,890€
-1,74%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 23,28 | 23,28 | 22,72 | 22,86 | -1,87% | - |
| 01.04.2025 | 23,59 | 23,75 | 22,96 | 23,30 | -1,77% | 3.129,00 |
| 31.03.2025 | 23,24 | 23,83 | 23,12 | 23,72 | 1,96% | 3.359,00 |
| 28.03.2025 | 23,64 | 23,81 | 23,22 | 23,26 | -2,43% | 3.199,00 |
| 27.03.2025 | 23,82 | 24,41 | 23,67 | 23,84 | 0,00% | 1.017,00 |
| 26.03.2025 | 23,64 | 23,95 | 23,60 | 23,84 | 0,74% | 6.491,00 |
| 25.03.2025 | 23,49 | 23,70 | 22,08 | 23,67 | 0,53% | 238,00 |
| 24.03.2025 | 23,41 | 23,57 | 23,06 | 23,54 | 0,26% | 5.691,00 |
| 21.03.2025 | 23,09 | 27,06 | 23,09 | 23,48 | 1,56% | 1.539,00 |
| 20.03.2025 | 22,77 | 23,30 | 22,77 | 23,12 | 1,47% | 779,00 |
| 19.03.2025 | 22,55 | 23,04 | 22,47 | 22,79 | 0,93% | 5.853,00 |
| 18.03.2025 | 22,69 | 22,73 | 22,25 | 22,58 | -0,62% | 857,00 |
| 17.03.2025 | 22,18 | 22,92 | 22,10 | 22,72 | 2,37% | 5.330,00 |
| 14.03.2025 | 21,54 | 22,36 | 21,54 | 22,19 | 3,02% | 9.437,00 |
| 13.03.2025 | 21,78 | 22,42 | 21,48 | 21,54 | -1,10% | 360,00 |
| 12.03.2025 | 21,00 | 22,07 | 21,00 | 21,78 | 3,71% | 102,00 |
| 11.03.2025 | 20,91 | 21,28 | 20,65 | 21,00 | 0,48% | 1.800,00 |
| 10.03.2025 | 22,05 | 22,05 | 20,75 | 20,90 | -5,19% | 857,00 |
| 07.03.2025 | 22,68 | 22,68 | 21,75 | 22,05 | -2,82% | 95,00 |
| 06.03.2025 | 22,45 | 23,26 | 22,45 | 22,69 | 1,05% | 105,00 |
| 05.03.2025 | 22,59 | 22,75 | 22,18 | 22,45 | -0,84% | 5.140,00 |
| 04.03.2025 | 23,43 | 23,43 | 21,97 | 22,64 | -3,35% | 519,00 |
| 03.03.2025 | 24,07 | 24,07 | 23,41 | 23,43 | -2,66% | 6.897,00 |
| 28.02.2025 | 24,11 | 24,19 | 23,66 | 24,07 | -0,17% | 1.458,00 |
| 27.02.2025 | 24,08 | 24,49 | 24,08 | 24,11 | 0,08% | 1.095,00 |
| 26.02.2025 | 24,30 | 24,42 | 23,84 | 24,09 | 0,58% | 1.012,00 |
| 25.02.2025 | 23,63 | 24,77 | 23,63 | 23,95 | 0,06% | 146,00 |
| 24.02.2025 | 23,81 | 24,36 | 23,81 | 23,93 | 0,50% | 100,00 |
| 21.02.2025 | 23,50 | 24,29 | 23,50 | 23,81 | 1,32% | 891,00 |
| 20.02.2025 | 23,68 | 23,95 | 23,50 | 23,50 | -0,76% | 625,00 |
| 19.02.2025 | 23,53 | 23,85 | 23,53 | 23,68 | 0,64% | 129,00 |
| 18.02.2025 | 24,20 | 24,20 | 23,40 | 23,53 | -2,77% | 2.586,00 |
| 17.02.2025 | 22,90 | 24,33 | 22,90 | 24,20 | 5,70% | 563,00 |
| 14.02.2025 | 22,02 | 23,51 | 22,02 | 22,90 | 4,00% | 1.735,00 |
| 13.02.2025 | 20,99 | 22,99 | 20,99 | 22,02 | 4,91% | 3.685,00 |
| 12.02.2025 | 21,53 | 21,53 | 20,92 | 20,99 | -2,51% | 283,00 |
| 11.02.2025 | 21,79 | 21,85 | 21,51 | 21,53 | -1,19% | 446,00 |
| 10.02.2025 | 21,85 | 22,18 | 21,64 | 21,79 | -0,32% | 18,00 |
| 07.02.2025 | 22,06 | 22,47 | 21,86 | 21,86 | -0,91% | 36,00 |
| 06.02.2025 | 21,91 | 22,34 | 21,91 | 22,06 | 0,68% | 396,00 |
| 05.02.2025 | 21,65 | 22,09 | 21,65 | 21,91 | 1,11% | 48,00 |
| 04.02.2025 | 21,13 | 21,76 | 21,13 | 21,67 | 2,53% | 2.012,00 |
| 03.02.2025 | 21,08 | 21,30 | 20,88 | 21,13 | -0,24% | 263,00 |
| 31.01.2025 | 21,31 | 21,51 | 21,16 | 21,18 | -0,52% | 1.833,00 |
| 30.01.2025 | 21,15 | 21,78 | 20,20 | 21,29 | 0,80% | 6.211,00 |
| 29.01.2025 | 20,89 | 21,62 | 20,89 | 21,12 | 1,22% | 1.553,00 |
| 28.01.2025 | 20,70 | 20,99 | 20,45 | 20,87 | 4,35% | 1.345,00 |
| 27.01.2025 | 19,86 | 20,24 | 19,72 | 20,00 | 0,77% | 456,00 |
| 24.01.2025 | 20,47 | 20,47 | 19,83 | 19,84 | -2,95% | 464,00 |
| 23.01.2025 | 20,19 | 20,77 | 20,19 | 20,45 | 1,36% | 451,00 |
| 22.01.2025 | 20,10 | 20,31 | 19,94 | 20,17 | 0,45% | 158,00 |
| 21.01.2025 | 19,96 | 20,10 | 19,96 | 20,08 | 0,69% | 14,00 |
| 20.01.2025 | 20,09 | 20,31 | 19,83 | 19,94 | -0,61% | 256,00 |
| 17.01.2025 | 19,76 | 20,35 | 19,76 | 20,07 | 1,65% | 28,00 |
| 16.01.2025 | 19,90 | 20,93 | 19,70 | 19,74 | -0,73% | 370,00 |
| 15.01.2025 | 19,44 | 19,93 | 19,44 | 19,89 | 2,41% | 22,00 |
| 14.01.2025 | 19,90 | 19,90 | 19,37 | 19,42 | -2,33% | 357,00 |
| 13.01.2025 | 19,93 | 20,01 | 19,68 | 19,88 | -0,14% | 47,00 |
| 10.01.2025 | 19,82 | 20,05 | 19,76 | 19,91 | 0,24% | 246,00 |
| 09.01.2025 | 20,12 | 20,12 | 19,68 | 19,86 | -1,19% | 525,00 |
| 08.01.2025 | 20,29 | 20,29 | 19,89 | 20,10 | -0,84% | 60,00 |
| 07.01.2025 | 20,17 | 21,10 | 20,17 | 20,27 | 0,77% | 1.178,00 |
| 06.01.2025 | 20,71 | 20,71 | 20,01 | 20,12 | -2,78% | 1.386,00 |
| 03.01.2025 | 20,51 | 20,96 | 20,30 | 20,69 | 0,98% | 1.548,00 |
| 02.01.2025 | 20,23 | 20,75 | 20,19 | 20,49 | 1,31% | 184,00 |
| 30.12.2024 | 20,49 | 20,54 | 20,19 | 20,23 | -1,15% | 87,00 |
| 27.12.2024 | 20,21 | 20,88 | 20,21 | 20,46 | 1,24% | 205,00 |
| 23.12.2024 | 20,17 | 20,24 | 20,05 | 20,21 | 0,31% | 254,00 |
| 20.12.2024 | 19,88 | 20,33 | 19,21 | 20,15 | 1,35% | 432,00 |
| 19.12.2024 | 20,01 | 20,62 | 19,24 | 19,88 | -0,62% | 402,00 |
| 18.12.2024 | 20,55 | 20,64 | 19,98 | 20,01 | -2,63% | 249,00 |
| 17.12.2024 | 20,44 | 21,15 | 20,38 | 20,55 | 0,51% | 90,00 |
| 16.12.2024 | 20,54 | 20,72 | 20,42 | 20,44 | -0,46% | 429,00 |
| 13.12.2024 | 21,53 | 21,53 | 20,49 | 20,54 | -4,60% | 755,00 |
| 12.12.2024 | 21,06 | 21,72 | 21,06 | 21,53 | 2,21% | 639,00 |
| 11.12.2024 | 20,82 | 21,23 | 20,82 | 21,06 | 1,18% | 440,00 |
| 10.12.2024 | 20,15 | 20,97 | 20,15 | 20,82 | 3,35% | 1.017,00 |
| 09.12.2024 | 19,96 | 20,59 | 19,96 | 20,14 | 0,90% | 2.607,00 |
| 06.12.2024 | 19,78 | 20,02 | 19,63 | 19,96 | 0,94% | 4.012,00 |
| 05.12.2024 | 19,90 | 20,30 | 19,65 | 19,78 | -0,63% | 2.106,00 |
| 04.12.2024 | 19,37 | 20,53 | 19,37 | 19,90 | 2,74% | 3.108,00 |
| 03.12.2024 | 18,93 | 19,54 | 18,93 | 19,37 | 2,34% | 418,00 |
| 02.12.2024 | 18,82 | 19,42 | 18,82 | 18,93 | 0,56% | 120,00 |
| 29.11.2024 | 18,93 | 19,06 | 18,76 | 18,82 | -0,54% | 71,00 |
| 28.11.2024 | 18,68 | 19,33 | 18,68 | 18,93 | 1,30% | 630,00 |
| 27.11.2024 | 18,40 | 18,94 | 18,40 | 18,68 | 1,55% | 539,00 |
| 26.11.2024 | 18,43 | 18,92 | 18,26 | 18,40 | -0,16% | 386,00 |
| 25.11.2024 | 18,21 | 18,52 | 18,21 | 18,43 | 1,22% | 267,00 |
| 22.11.2024 | 18,15 | 18,37 | 18,11 | 18,21 | 0,41% | 257,00 |
| 21.11.2024 | 18,24 | 18,24 | 17,88 | 18,13 | -0,58% | 943,00 |
| 20.11.2024 | 17,86 | 18,56 | 17,86 | 18,24 | 2,11% | 2.898,00 |
| 19.11.2024 | 17,90 | 18,12 | 17,60 | 17,86 | -0,22% | 744,00 |
| 18.11.2024 | 17,53 | 18,29 | 17,53 | 17,90 | 2,13% | 1.045,00 |
| 15.11.2024 | 17,55 | 17,61 | 17,26 | 17,53 | -0,14% | 85,00 |
| 14.11.2024 | 17,55 | 17,88 | 17,09 | 17,55 | 0,00% | 111,00 |
| 13.11.2024 | 17,54 | 17,77 | 17,39 | 17,55 | 0,07% | 36,00 |
| 12.11.2024 | 17,84 | 17,94 | 17,31 | 17,54 | -1,67% | 126,00 |
| 11.11.2024 | 18,52 | 18,56 | 17,84 | 17,84 | -3,67% | 1.620,00 |
| 08.11.2024 | 16,93 | 19,15 | 16,81 | 18,52 | 9,39% | 1.690,00 |
| 07.11.2024 | 16,71 | 16,97 | 16,63 | 16,93 | 1,32% | 147,00 |