19,340€
-1,14%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 19,62 | 19,62 | 19,14 | 19,47 | -0,49% | 576,00 |
| 27.02.2026 | 19,16 | 20,64 | 19,16 | 19,56 | 1,91% | 2.329,00 |
| 26.02.2026 | 18,08 | 19,24 | 18,08 | 19,20 | 6,28% | 2.888,00 |
| 25.02.2026 | 18,34 | 18,34 | 17,43 | 18,06 | -1,26% | 2.181,00 |
| 24.02.2026 | 18,37 | 18,37 | 17,97 | 18,29 | -0,23% | 791,00 |
| 23.02.2026 | 18,58 | 18,58 | 18,32 | 18,33 | -1,76% | 1.977,00 |
| 20.02.2026 | 19,00 | 19,00 | 18,09 | 18,66 | -1,66% | 154,00 |
| 19.02.2026 | 18,93 | 19,07 | 18,25 | 18,98 | -1,22% | 203,00 |
| 18.02.2026 | 19,14 | 19,32 | 18,88 | 19,21 | -0,50% | 3.397,00 |
| 17.02.2026 | 20,05 | 20,05 | 19,10 | 19,31 | -3,87% | 2.077,00 |
| 16.02.2026 | 19,90 | 20,09 | 19,43 | 20,09 | 2,46% | 2.644,00 |
| 13.02.2026 | 19,61 | 20,36 | 19,53 | 19,60 | 2,00% | 3.099,00 |
| 12.02.2026 | 19,85 | 20,02 | 19,18 | 19,22 | -1,27% | 1.157,00 |
| 11.02.2026 | 19,31 | 19,69 | 19,31 | 19,47 | 0,48% | 7.340,00 |
| 10.02.2026 | 18,85 | 19,58 | 18,85 | 19,37 | 3,11% | 2.315,00 |
| 09.02.2026 | 18,90 | 19,10 | 18,48 | 18,79 | -0,53% | 1.608,00 |
| 06.02.2026 | 18,07 | 19,61 | 18,07 | 18,89 | 4,38% | - |
| 05.02.2026 | 18,63 | 18,63 | 17,87 | 18,10 | -3,26% | 693,00 |
| 04.02.2026 | 18,62 | 20,20 | 18,03 | 18,71 | 0,05% | 1.115,00 |
| 03.02.2026 | 18,98 | 20,94 | 18,47 | 18,70 | -1,03% | 1.153,00 |
| 02.02.2026 | 18,66 | 19,10 | 18,43 | 18,89 | 2,19% | 1.386,00 |
| 30.01.2026 | 18,65 | 19,78 | 18,39 | 18,49 | -1,11% | 330,00 |
| 29.01.2026 | 18,76 | 20,75 | 18,59 | 18,69 | -0,52% | 560,00 |
| 28.01.2026 | 19,02 | 19,16 | 18,41 | 18,79 | -1,16% | 1.541,00 |
| 27.01.2026 | 19,42 | 21,15 | 18,94 | 19,01 | -2,76% | 194,00 |
| 26.01.2026 | 19,55 | 19,60 | 18,64 | 19,55 | -0,34% | 162,00 |
| 23.01.2026 | 19,65 | 19,76 | 18,84 | 19,62 | -0,17% | 158,00 |
| 22.01.2026 | 20,42 | 20,42 | 19,47 | 19,65 | -3,15% | 568,00 |
| 21.01.2026 | 20,26 | 20,38 | 19,74 | 20,29 | -0,20% | 187,00 |
| 20.01.2026 | 20,63 | 20,63 | 19,69 | 20,33 | -1,41% | 11.644,00 |
| 19.01.2026 | 20,81 | 20,81 | 20,43 | 20,62 | -0,94% | 258,00 |
| 16.01.2026 | 20,83 | 21,64 | 20,76 | 20,82 | -0,24% | 777,00 |
| 15.01.2026 | 20,71 | 21,82 | 20,71 | 20,87 | 0,85% | 313,00 |
| 14.01.2026 | 21,03 | 21,03 | 20,08 | 20,69 | -2,29% | 63,00 |
| 13.01.2026 | 21,47 | 21,47 | 20,49 | 21,18 | -1,81% | 4.674,00 |
| 12.01.2026 | 21,53 | 21,79 | 21,43 | 21,57 | 0,07% | 22,00 |
| 09.01.2026 | 21,74 | 21,74 | 20,85 | 21,55 | -0,62% | 1.507,00 |
| 08.01.2026 | 21,51 | 21,76 | 21,33 | 21,69 | 0,65% | 151,00 |
| 07.01.2026 | 22,11 | 22,11 | 21,51 | 21,55 | -2,42% | 2.100,00 |
| 06.01.2026 | 22,22 | 22,87 | 21,92 | 22,08 | -0,79% | 1.589,00 |
| 05.01.2026 | 21,96 | 22,43 | 21,96 | 22,26 | 1,18% | 13.193,00 |
| 02.01.2026 | 22,16 | 22,16 | 21,91 | 22,00 | -0,52% | 166,00 |
| 30.12.2025 | 22,00 | 22,11 | 21,21 | 22,11 | 0,59% | 64,00 |
| 29.12.2025 | 21,95 | 22,30 | 21,74 | 21,98 | 0,09% | 2.255,00 |
| 23.12.2025 | 21,45 | 22,29 | 21,45 | 21,96 | 2,43% | 710,00 |
| 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 |