18,633€
1,91%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 18,33 | 18,64 | 18,19 | 18,63 | 1,89% | 525,00 |
| 23.07.2026 | 18,39 | 18,58 | 18,15 | 18,28 | -0,77% | 865,00 |
| 22.07.2026 | 18,56 | 18,69 | 18,29 | 18,43 | -0,14% | 6,00 |
| 21.07.2026 | 18,63 | 18,77 | 18,44 | 18,45 | -1,01% | 4.822,00 |
| 20.07.2026 | 18,51 | 19,03 | 18,51 | 18,64 | 0,77% | 215,00 |
| 17.07.2026 | 18,57 | 18,85 | 18,39 | 18,50 | -1,11% | 2.924,00 |
| 16.07.2026 | 18,45 | 18,71 | 18,31 | 18,70 | 2,68% | 40,00 |
| 15.07.2026 | 18,09 | 18,57 | 18,05 | 18,21 | -0,27% | 540,00 |
| 14.07.2026 | 18,41 | 18,41 | 18,24 | 18,26 | -0,30% | - |
| 13.07.2026 | 18,00 | 18,56 | 17,93 | 18,32 | -1,35% | 2.080,00 |
| 10.07.2026 | 18,17 | 18,59 | 18,16 | 18,57 | -0,14% | 28,00 |
| 09.07.2026 | 18,37 | 18,60 | 18,24 | 18,60 | -0,17% | 1.800,00 |
| 08.07.2026 | 18,85 | 18,98 | 18,32 | 18,63 | -0,01% | 5,00 |
| 07.07.2026 | 18,81 | 18,94 | 18,58 | 18,63 | 0,85% | 434,00 |
| 06.07.2026 | 18,35 | 18,87 | 18,34 | 18,47 | 0,63% | 224,00 |
| 03.07.2026 | 18,30 | 18,49 | 18,13 | 18,36 | 1,45% | - |
| 02.07.2026 | 18,09 | 18,23 | 17,89 | 18,09 | 2,29% | 1.782,00 |
| 01.07.2026 | 17,73 | 17,80 | 17,39 | 17,69 | -0,09% | 2,00 |
| 30.06.2026 | 17,97 | 17,97 | 17,63 | 17,71 | -0,72% | 6,00 |
| 29.06.2026 | 17,37 | 17,99 | 17,37 | 17,83 | 2,73% | - |
| 26.06.2026 | 17,19 | 17,51 | 17,19 | 17,36 | 1,63% | 605,00 |
| 25.06.2026 | 17,81 | 17,81 | 16,90 | 17,08 | -3,77% | 634,00 |
| 24.06.2026 | 17,22 | 17,92 | 17,22 | 17,75 | 3,34% | 789,00 |
| 23.06.2026 | 17,11 | 17,25 | 17,02 | 17,18 | 0,15% | 271,00 |
| 22.06.2026 | 17,27 | 17,43 | 17,00 | 17,15 | -0,63% | 3.935,00 |
| 19.06.2026 | 17,79 | 17,79 | 16,88 | 17,26 | -2,91% | 765,00 |
| 18.06.2026 | 17,65 | 17,86 | 17,40 | 17,78 | 0,07% | 700,00 |
| 17.06.2026 | 17,65 | 17,87 | 17,48 | 17,77 | 1,38% | 1.395,00 |
| 16.06.2026 | 17,55 | 17,71 | 17,51 | 17,53 | -0,78% | 1.358,00 |
| 15.06.2026 | 17,90 | 17,93 | 17,61 | 17,66 | -1,15% | 1.215,00 |
| 12.06.2026 | 17,90 | 18,08 | 17,69 | 17,87 | -3,23% | 802,00 |
| 11.06.2026 | 18,08 | 18,51 | 17,97 | 18,47 | 1,99% | 268,00 |
| 10.06.2026 | 18,56 | 18,56 | 17,93 | 18,11 | -2,79% | 468,00 |
| 09.06.2026 | 19,17 | 19,17 | 18,39 | 18,63 | -2,90% | 55,00 |
| 08.06.2026 | 19,01 | 19,27 | 18,99 | 19,18 | -0,05% | - |
| 05.06.2026 | 19,33 | 19,33 | 19,03 | 19,19 | -0,56% | 187,00 |
| 04.06.2026 | 19,21 | 19,32 | 18,93 | 19,30 | 0,62% | 437,00 |
| 03.06.2026 | 19,66 | 19,66 | 19,00 | 19,18 | -2,43% | - |
| 02.06.2026 | 19,43 | 19,80 | 19,43 | 19,66 | 1,94% | 3.819,00 |
| 01.06.2026 | 18,63 | 19,41 | 18,63 | 19,28 | 3,68% | 620,00 |
| 29.05.2026 | 18,65 | 18,78 | 18,45 | 18,60 | -0,63% | 708,00 |
| 28.05.2026 | 18,88 | 18,88 | 18,57 | 18,72 | -0,71% | 32,00 |
| 27.05.2026 | 18,93 | 19,28 | 18,75 | 18,85 | -1,79% | 1.990,00 |
| 26.05.2026 | 19,33 | 19,40 | 18,97 | 19,19 | -2,30% | - |
| 25.05.2026 | 19,34 | 19,70 | 19,16 | 19,64 | 1,76% | 450,00 |
| 22.05.2026 | 19,06 | 19,31 | 18,95 | 19,30 | -0,43% | - |
| 21.05.2026 | 19,54 | 19,54 | 19,12 | 19,39 | -1,35% | 4,00 |
| 20.05.2026 | 19,35 | 19,71 | 19,31 | 19,65 | -1,16% | 250,00 |
| 19.05.2026 | 19,57 | 20,25 | 19,57 | 19,88 | 1,39% | 2.153,00 |
| 18.05.2026 | 19,29 | 19,74 | 19,29 | 19,61 | 1,10% | 281,00 |
| 15.05.2026 | 18,96 | 19,62 | 18,96 | 19,40 | 2,01% | 2.705,00 |
| 14.05.2026 | 19,49 | 19,49 | 18,57 | 19,02 | -1,92% | 376,00 |
| 13.05.2026 | 18,91 | 20,10 | 18,91 | 19,39 | 2,54% | 1.450,00 |
| 12.05.2026 | 18,81 | 19,00 | 18,37 | 18,91 | 3,67% | 1.881,00 |
| 11.05.2026 | 17,08 | 18,49 | 17,08 | 18,24 | 5,19% | 527,00 |
| 08.05.2026 | 17,21 | 17,79 | 16,81 | 17,34 | 1,99% | 1.925,00 |
| 07.05.2026 | 17,22 | 17,51 | 16,80 | 17,00 | -3,86% | 430,00 |
| 06.05.2026 | 17,27 | 17,79 | 17,27 | 17,68 | 1,64% | - |
| 05.05.2026 | 16,94 | 17,40 | 16,85 | 17,40 | 1,51% | 51,00 |
| 04.05.2026 | 16,98 | 17,15 | 16,90 | 17,14 | 0,12% | - |
| 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 |