20,175€
0,47%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 20,10 | 20,31 | 19,94 | 20,17 | 0,45% | 157,00 |
| 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 |
| 06.11.2024 | 16,59 | 17,00 | 16,45 | 16,71 | 0,30% | 410,00 |
| 05.11.2024 | 16,24 | 16,81 | 16,24 | 16,66 | 2,59% | 937,00 |
| 04.11.2024 | 16,56 | 16,56 | 16,08 | 16,24 | -1,95% | 1.409,00 |
| 01.11.2024 | 16,17 | 16,58 | 16,11 | 16,56 | 2,40% | 26,00 |
| 31.10.2024 | 16,56 | 16,63 | 16,14 | 16,17 | -2,27% | 2.274,00 |
| 30.10.2024 | 16,31 | 16,79 | 16,31 | 16,55 | 1,47% | 6,00 |
| 29.10.2024 | 16,37 | 16,44 | 16,23 | 16,31 | -0,40% | 23,00 |
| 28.10.2024 | 16,11 | 16,45 | 16,11 | 16,37 | 1,61% | 62,00 |
| 25.10.2024 | 16,29 | 16,29 | 16,05 | 16,11 | -1,07% | 161,00 |
| 24.10.2024 | 16,39 | 16,44 | 16,22 | 16,29 | 0,59% | 133,00 |
| 23.10.2024 | 16,47 | 16,47 | 16,12 | 16,19 | -1,71% | 758,00 |
| 22.10.2024 | 16,65 | 16,65 | 16,37 | 16,47 | -1,05% | 142,00 |
| 21.10.2024 | 16,85 | 16,85 | 16,56 | 16,65 | -1,17% | 227,00 |
| 18.10.2024 | 17,04 | 17,06 | 16,70 | 16,85 | -1,14% | 386,00 |
| 17.10.2024 | 17,13 | 17,17 | 17,03 | 17,04 | -0,54% | 185,00 |
| 16.10.2024 | 17,08 | 17,22 | 17,03 | 17,13 | 0,20% | 234,00 |
| 15.10.2024 | 17,30 | 17,36 | 17,01 | 17,10 | -1,84% | 845,00 |
| 14.10.2024 | 17,35 | 17,53 | 17,23 | 17,42 | 0,42% | 103,00 |
| 11.10.2024 | 17,36 | 17,40 | 17,15 | 17,35 | 0,06% | 120,00 |
| 10.10.2024 | 17,31 | 17,42 | 17,21 | 17,34 | 0,16% | 1.098,00 |
| 09.10.2024 | 17,19 | 17,39 | 17,19 | 17,31 | 0,67% | 183,00 |
| 08.10.2024 | 17,26 | 17,41 | 17,18 | 17,19 | -1,36% | 186,00 |
| 07.10.2024 | 17,32 | 17,93 | 17,31 | 17,43 | 0,64% | 1.964,00 |
| 04.10.2024 | 17,07 | 17,37 | 17,07 | 17,32 | 1,48% | 164,00 |
| 03.10.2024 | 17,17 | 17,25 | 17,06 | 17,07 | -0,57% | 800,00 |
| 02.10.2024 | 17,53 | 17,53 | 17,11 | 17,17 | -2,08% | 597,00 |
| 01.10.2024 | 17,32 | 17,69 | 17,24 | 17,53 | 1,20% | 424,00 |
| 30.09.2024 | 17,75 | 17,75 | 17,25 | 17,32 | -2,41% | 382,00 |
| 27.09.2024 | 17,47 | 40,82 | 17,46 | 17,75 | -79,85% | 3.690,00 |
| 26.09.2024 | 87,52 | 88,10 | 87,23 | 88,10 | 2,24% | 217,00 |
| 25.09.2024 | 85,47 | 86,24 | 85,02 | 86,17 | 0,82% | 5,00 |
| 24.09.2024 | 84,94 | 86,20 | 84,47 | 85,47 | 0,62% | 2,00 |
| 23.09.2024 | 83,27 | 85,31 | 82,95 | 84,94 | 2,20% | 24,00 |
| 20.09.2024 | 83,49 | 84,38 | 83,00 | 83,11 | -0,46% | 113,00 |
| 19.09.2024 | 81,53 | 83,90 | 81,53 | 83,49 | 2,40% | 104,00 |
| 18.09.2024 | 81,51 | 81,92 | 80,42 | 81,53 | -0,15% | 100,00 |
| 17.09.2024 | 83,47 | 83,47 | 80,94 | 81,65 | -2,18% | 71,00 |
| 16.09.2024 | 84,35 | 85,35 | 83,00 | 83,47 | -1,04% | 16,00 |
| 13.09.2024 | 84,41 | 84,61 | 83,34 | 84,35 | -0,07% | 15,00 |
| 12.09.2024 | 84,64 | 85,03 | 83,46 | 84,41 | -1,07% | 7,00 |
| 11.09.2024 | 84,30 | 85,35 | 83,74 | 85,32 | 1,09% | 155,00 |
| 10.09.2024 | 82,48 | 84,58 | 82,48 | 84,40 | 2,33% | 694,00 |
| 09.09.2024 | 81,88 | 82,87 | 81,55 | 82,48 | 1,41% | 46,00 |
| 06.09.2024 | 85,10 | 85,10 | 80,93 | 81,33 | -4,43% | 12,00 |
| 05.09.2024 | 85,11 | 85,50 | 84,27 | 85,10 | -0,01% | 63,00 |
| 04.09.2024 | 86,75 | 86,75 | 84,61 | 85,11 | -1,89% | 49,00 |
| 03.09.2024 | 87,76 | 87,84 | 86,55 | 86,75 | 0,29% | 6,00 |
| 02.09.2024 | 88,19 | 88,19 | 86,04 | 86,50 | -1,92% | 60,00 |
| 30.08.2024 | 87,34 | 88,34 | 87,34 | 88,19 | 0,97% | 55,00 |
| 29.08.2024 | 86,95 | 87,69 | 85,83 | 87,34 | 0,45% | 135,00 |