18,205€
0,41%
Echtzeit-Aktienkurs SONY GROUP CORP.
Bid:
Ask:
Aktienkurse zur SONY GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 87,06 | 87,55 | 86,78 | 86,95 | 1,39% | 58,00 |
| 27.08.2024 | 83,14 | 85,94 | 83,14 | 85,76 | 3,15% | 70,00 |
| 26.08.2024 | 82,55 | 83,61 | 82,54 | 83,14 | 0,71% | 144,00 |
| 23.08.2024 | 82,54 | 82,85 | 82,15 | 82,55 | 0,58% | 50,00 |
| 22.08.2024 | 82,54 | 83,01 | 82,04 | 82,07 | -1,28% | 3,00 |
| 21.08.2024 | 82,54 | 83,19 | 82,22 | 83,13 | 1,99% | 49,00 |
| 20.08.2024 | 81,73 | 82,54 | 81,24 | 81,51 | -1,25% | 34,00 |
| 19.08.2024 | 81,83 | 82,89 | 81,58 | 82,54 | 0,87% | 3,00 |
| 16.08.2024 | 80,50 | 82,00 | 80,50 | 81,83 | 1,65% | - |
| 15.08.2024 | 79,28 | 80,68 | 79,12 | 80,50 | -0,28% | 2,00 |
| 14.08.2024 | 80,99 | 80,99 | 79,80 | 80,73 | -0,32% | 6,00 |
| 13.08.2024 | 77,46 | 80,99 | 77,38 | 80,99 | 4,67% | 271,00 |
| 12.08.2024 | 77,26 | 77,55 | 76,26 | 77,38 | 0,16% | 16,00 |
| 09.08.2024 | 77,18 | 77,75 | 76,54 | 77,26 | 0,10% | 58,00 |
| 08.08.2024 | 77,42 | 77,88 | 75,72 | 77,18 | -0,31% | 68,00 |
| 07.08.2024 | 77,09 | 80,20 | 75,79 | 77,42 | 2,14% | 156,00 |
| 06.08.2024 | 76,34 | 77,83 | 74,50 | 75,80 | 0,78% | 107,00 |
| 05.08.2024 | 74,37 | 75,60 | 70,54 | 75,21 | 0,68% | 511,00 |
| 02.08.2024 | 78,91 | 78,91 | 73,63 | 74,70 | -5,34% | 107,00 |
| 01.08.2024 | 80,44 | 80,89 | 78,52 | 78,91 | -3,47% | 2,00 |
| 31.07.2024 | 81,73 | 82,51 | 80,92 | 81,75 | 0,02% | 88,00 |
| 30.07.2024 | 79,90 | 81,86 | 79,90 | 81,73 | 2,39% | 298,00 |
| 29.07.2024 | 80,54 | 80,60 | 79,54 | 79,82 | -0,89% | - |
| 26.07.2024 | 79,30 | 80,76 | 79,13 | 80,54 | 1,56% | - |
| 25.07.2024 | 82,05 | 82,05 | 79,24 | 79,30 | -3,35% | - |
| 24.07.2024 | 84,40 | 84,72 | 82,00 | 82,05 | -2,78% | 2,00 |
| 23.07.2024 | 85,06 | 85,06 | 83,80 | 84,40 | -0,78% | 18,00 |
| 22.07.2024 | 85,36 | 85,41 | 84,51 | 85,06 | -0,35% | 30,00 |
| 19.07.2024 | 85,46 | 85,72 | 84,04 | 85,36 | -0,12% | 98,00 |
| 18.07.2024 | 87,44 | 87,44 | 85,24 | 85,46 | -2,26% | 131,00 |
| 17.07.2024 | 88,04 | 88,28 | 86,47 | 87,44 | -0,68% | 38,00 |
| 16.07.2024 | 87,74 | 88,25 | 87,12 | 88,04 | 0,34% | 19,00 |
| 15.07.2024 | 88,25 | 88,25 | 87,32 | 87,74 | -0,58% | 18,00 |
| 12.07.2024 | 87,88 | 88,52 | 86,62 | 88,25 | 0,42% | 152,00 |
| 11.07.2024 | 85,52 | 88,40 | 85,52 | 87,88 | 2,76% | 101,00 |
| 10.07.2024 | 83,65 | 85,80 | 83,65 | 85,52 | 2,24% | 488,00 |
| 09.07.2024 | 79,76 | 84,65 | 79,76 | 83,65 | 4,88% | 330,00 |
| 08.07.2024 | 79,90 | 80,35 | 79,46 | 79,76 | -0,18% | 17,00 |