24,680€
-0,76%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.08.2025 | 21,15 | 21,39 | 21,06 | 21,35 | 0,95% | 12,00 |
| 01.08.2025 | 21,45 | 21,45 | 20,97 | 21,15 | -1,35% | 45,00 |
| 31.07.2025 | 21,25 | 21,72 | 21,25 | 21,44 | 0,89% | 107,00 |
| 30.07.2025 | 20,94 | 21,33 | 20,94 | 21,25 | 1,24% | 28,00 |
| 29.07.2025 | 21,06 | 21,11 | 20,87 | 20,99 | -0,33% | 55,00 |
| 28.07.2025 | 21,29 | 21,29 | 20,96 | 21,06 | -1,10% | 1.252,00 |
| 25.07.2025 | 21,65 | 21,65 | 21,27 | 21,30 | -1,64% | 3.040,00 |
| 24.07.2025 | 21,48 | 22,25 | 21,48 | 21,65 | 0,77% | 5.102,00 |
| 23.07.2025 | 21,46 | 21,62 | 21,31 | 21,49 | 4,93% | 420,00 |
| 22.07.2025 | 20,55 | 20,64 | 20,40 | 20,48 | -0,36% | 1.982,00 |
| 21.07.2025 | 20,63 | 20,70 | 20,54 | 20,55 | -0,32% | 1.638,00 |
| 18.07.2025 | 21,06 | 21,06 | 20,49 | 20,62 | -2,14% | 8,00 |
| 17.07.2025 | 20,62 | 21,15 | 20,62 | 21,07 | 2,16% | 5.173,00 |
| 16.07.2025 | 20,72 | 20,72 | 20,41 | 20,62 | -0,43% | 578,00 |
| 15.07.2025 | 20,85 | 20,85 | 20,55 | 20,71 | -0,67% | 909,00 |
| 14.07.2025 | 21,00 | 21,00 | 20,76 | 20,85 | -0,38% | 297,00 |
| 11.07.2025 | 21,06 | 21,06 | 20,76 | 20,93 | -0,71% | 1.007,00 |
| 10.07.2025 | 21,44 | 21,44 | 20,83 | 21,08 | -1,70% | 3.089,00 |
| 09.07.2025 | 21,61 | 21,61 | 21,30 | 21,45 | -0,72% | 237,00 |
| 08.07.2025 | 21,58 | 21,63 | 21,38 | 21,60 | 0,09% | - |
| 07.07.2025 | 21,57 | 21,75 | 21,49 | 21,58 | 0,00% | 19,00 |
| 04.07.2025 | 21,67 | 21,70 | 21,56 | 21,58 | -0,39% | - |
| 03.07.2025 | 21,87 | 21,87 | 21,45 | 21,67 | -0,82% | 18,00 |
| 02.07.2025 | 21,63 | 21,85 | 21,63 | 21,85 | 1,16% | - |
| 01.07.2025 | 22,19 | 22,19 | 21,46 | 21,60 | -2,68% | - |
| 30.06.2025 | 22,56 | 22,56 | 21,98 | 22,19 | -1,66% | - |
| 27.06.2025 | 21,90 | 22,61 | 21,90 | 22,57 | 3,08% | - |
| 26.06.2025 | 21,49 | 21,89 | 21,49 | 21,89 | 1,86% | - |
| 25.06.2025 | 21,61 | 21,67 | 21,43 | 21,49 | -0,39% | - |
| 24.06.2025 | 21,28 | 21,77 | 21,12 | 21,58 | 3,18% | 5.035,00 |
| 23.06.2025 | 21,39 | 21,39 | 20,73 | 20,91 | -2,24% | 922,00 |
| 20.06.2025 | 21,88 | 21,88 | 21,39 | 21,39 | -2,19% | 183,00 |
| 19.06.2025 | 22,63 | 22,63 | 21,70 | 21,87 | -3,36% | - |
| 18.06.2025 | 22,35 | 22,72 | 22,35 | 22,63 | 1,05% | 10,00 |
| 17.06.2025 | 22,56 | 22,56 | 22,27 | 22,40 | -0,75% | 290,00 |
| 16.06.2025 | 22,54 | 22,67 | 22,32 | 22,57 | 0,11% | 656,00 |
| 13.06.2025 | 22,71 | 22,71 | 22,38 | 22,54 | -0,75% | 58,00 |
| 12.06.2025 | 22,55 | 22,77 | 22,53 | 22,71 | 0,71% | 50,00 |
| 11.06.2025 | 22,80 | 22,80 | 22,51 | 22,55 | -1,07% | 615,00 |
| 10.06.2025 | 23,08 | 23,08 | 22,78 | 22,80 | -2,42% | 293,00 |
| 09.06.2025 | 23,38 | 23,41 | 23,26 | 23,36 | -0,06% | - |
| 06.06.2025 | 23,15 | 23,48 | 23,15 | 23,38 | 1,02% | 105,00 |
| 05.06.2025 | 23,37 | 23,37 | 22,99 | 23,14 | -1,01% | 27,00 |
| 04.06.2025 | 23,47 | 23,59 | 23,33 | 23,38 | -0,38% | 133,00 |
| 03.06.2025 | 23,52 | 23,57 | 23,40 | 23,47 | -0,06% | - |
| 02.06.2025 | 23,27 | 23,54 | 23,17 | 23,48 | 0,92% | 44,00 |
| 30.05.2025 | 23,16 | 23,93 | 22,94 | 23,27 | 0,17% | 4.402,00 |
| 29.05.2025 | 23,23 | 24,21 | 23,10 | 23,23 | 0,00% | 316,00 |