16,980€
-0,80%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 16,97 | 17,17 | 16,48 | 17,12 | -0,41% | 592,00 |
| 29.04.2026 | 17,15 | 17,40 | 17,02 | 17,19 | 0,43% | 80,00 |
| 28.04.2026 | 17,27 | 17,45 | 17,08 | 17,11 | -0,42% | 1.118,00 |
| 27.04.2026 | 17,03 | 17,33 | 16,91 | 17,19 | -0,56% | 700,00 |
| 24.04.2026 | 17,20 | 17,44 | 17,09 | 17,28 | -1,00% | 317,00 |
| 23.04.2026 | 17,39 | 17,72 | 17,32 | 17,46 | -1,54% | 5.860,00 |
| 22.04.2026 | 17,81 | 17,99 | 17,72 | 17,73 | -0,83% | 7.053,00 |
| 21.04.2026 | 18,35 | 18,35 | 17,74 | 17,88 | -2,31% | 5.414,00 |
| 20.04.2026 | 18,63 | 18,63 | 18,05 | 18,30 | -2,04% | 806,00 |
| 17.04.2026 | 18,25 | 18,80 | 18,11 | 18,68 | 2,49% | 8.670,00 |
| 16.04.2026 | 18,15 | 18,36 | 18,01 | 18,23 | 1,09% | 202,00 |
| 15.04.2026 | 17,83 | 18,05 | 17,74 | 18,03 | 1,69% | 723,00 |
| 14.04.2026 | 17,44 | 17,88 | 17,37 | 17,73 | -0,53% | 678,00 |
| 13.04.2026 | 17,96 | 17,96 | 17,34 | 17,83 | -0,33% | 3.000,00 |
| 10.04.2026 | 18,35 | 18,35 | 17,70 | 17,89 | -2,72% | 2.894,00 |
| 09.04.2026 | 18,21 | 18,41 | 18,07 | 18,39 | 0,32% | 2.302,00 |
| 08.04.2026 | 18,39 | 18,72 | 18,27 | 18,33 | 2,57% | 1.500,00 |
| 07.04.2026 | 18,01 | 18,12 | 17,80 | 17,87 | -1,88% | 6.493,00 |
| 02.04.2026 | 18,24 | 18,27 | 17,93 | 18,21 | -0,29% | 127,00 |
| 01.04.2026 | 17,94 | 18,46 | 17,94 | 18,26 | 2,27% | 3.446,00 |
| 31.03.2026 | 17,67 | 18,05 | 17,47 | 17,86 | 1,97% | 2.550,00 |
| 30.03.2026 | 17,22 | 17,53 | 17,18 | 17,51 | 1,95% | 922,00 |
| 27.03.2026 | 17,39 | 17,73 | 16,64 | 17,18 | -1,26% | 306,00 |
| 26.03.2026 | 17,45 | 17,57 | 17,16 | 17,40 | -2,40% | 1.625,00 |
| 25.03.2026 | 17,90 | 19,05 | 17,51 | 17,83 | -0,34% | 750,00 |
| 24.03.2026 | 17,90 | 17,99 | 17,28 | 17,89 | -0,28% | 35,00 |
| 23.03.2026 | 17,74 | 17,97 | 16,71 | 17,94 | 0,25% | 1.467,00 |
| 20.03.2026 | 17,83 | 17,91 | 17,83 | 17,89 | 0,32% | - |
| 19.03.2026 | 17,79 | 18,07 | 17,65 | 17,83 | -0,21% | 565,00 |
| 18.03.2026 | 18,02 | 18,09 | 17,53 | 17,87 | -2,08% | 566,00 |
| 17.03.2026 | 18,88 | 18,88 | 18,03 | 18,25 | -3,68% | 2.350,00 |
| 16.03.2026 | 18,78 | 19,03 | 18,11 | 18,95 | 0,61% | 1.938,00 |
| 13.03.2026 | 18,73 | 19,47 | 18,68 | 18,83 | 0,60% | 3.943,00 |
| 12.03.2026 | 18,75 | 19,75 | 18,57 | 18,72 | 0,05% | 2.355,00 |
| 11.03.2026 | 18,66 | 18,92 | 18,45 | 18,71 | 0,05% | 3.355,00 |
| 10.03.2026 | 18,66 | 18,86 | 18,28 | 18,70 | 0,28% | 4.901,00 |
| 09.03.2026 | 18,24 | 18,69 | 18,06 | 18,65 | 0,17% | - |
| 06.03.2026 | 18,89 | 19,40 | 18,43 | 18,62 | 0,89% | 800,00 |
| 05.03.2026 | 18,50 | 18,97 | 17,68 | 18,45 | -2,61% | 1.515,00 |
| 04.03.2026 | 18,60 | 19,16 | 17,63 | 18,95 | 1,26% | 1.480,00 |
| 03.03.2026 | 19,47 | 19,47 | 17,76 | 18,71 | -3,29% | 5.002,00 |
| 02.03.2026 | 19,62 | 19,62 | 19,14 | 19,35 | -1,10% | 669,00 |
| 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 |