SONY GROUP CORP.
[WKN: 853687 | ISIN: JP3435000009]
Aktienkurse
23,285€ -0,75%
Echtzeit-Aktienkurs SONY GROUP CORP.
Bid: Ask:

Aktienkurse zur SONY GROUP CORP. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.06.2025 23,30 23,45 22,91 23,29 -0,72% 15.678,00
04.06.2025 23,45 23,68 23,21 23,46 -0,34% 8.083,00
03.06.2025 23,61 23,61 23,25 23,54 0,13% 7.464,00
02.06.2025 23,34 23,64 22,98 23,51 0,47% 13.873,00
30.05.2025 23,92 23,97 22,75 23,40 -0,64% 15.822,00
29.05.2025 23,92 24,10 23,15 23,55 2,66% 31.380,00
28.05.2025 23,40 23,49 22,94 22,94 -2,34% 19.829,00
27.05.2025 23,12 23,59 22,83 23,49 1,34% 14.368,00
26.05.2025 22,78 23,18 22,72 23,18 2,39% 15.438,00
23.05.2025 22,95 22,95 21,72 22,64 0,22% 18.114,00
22.05.2025 22,36 22,78 22,30 22,59 2,64% 16.574,00
21.05.2025 22,66 22,85 22,01 22,01 -2,91% 12.600,00
20.05.2025 22,87 23,19 22,67 22,67 1,43% 17.686,00
19.05.2025 22,17 22,35 21,91 22,35 1,31% 6.051,00
16.05.2025 22,01 22,44 21,91 22,06 -0,85% 17.169,00
15.05.2025 22,44 22,89 22,25 22,25 0,23% 22.494,00
14.05.2025 22,62 23,06 22,20 22,20 0,09% 42.762,00
13.05.2025 22,32 22,50 22,03 22,18 -1,16% 10.279,00
12.05.2025 22,06 22,49 21,96 22,44 1,91% 17.433,00
09.05.2025 21,70 22,04 21,56 22,02 1,47% 12.678,00
08.05.2025 21,61 22,20 21,26 21,70 -2,25% 21.824,00
07.05.2025 22,05 22,39 22,01 22,20 -0,05% 32.685,00
06.05.2025 22,66 22,66 22,21 22,21 -1,46% 15.814,00
05.05.2025 22,56 22,74 22,01 22,54 0,63% 13.438,00
02.05.2025 22,69 23,04 22,01 22,40 -4,48% 24.146,00
30.04.2025 23,10 23,70 22,21 23,45 4,87% 23.781,00
29.04.2025 22,44 23,03 21,91 22,36 0,54% 17.392,00
28.04.2025 21,75 22,50 21,52 22,24 1,09% 13.339,00
25.04.2025 21,75 22,05 21,55 22,00 -0,23% 44.041,00
24.04.2025 21,89 22,30 21,50 22,05 0,14% 86.630,00
23.04.2025 21,84 22,29 21,84 22,02 4,11% 49.685,00
22.04.2025 20,89 21,38 20,61 21,15 -1,40% 68.062,00
17.04.2025 21,11 21,50 20,90 21,45 4,48% 23.535,00
16.04.2025 20,54 21,08 20,31 20,53 -1,96% 39.876,00
15.04.2025 20,86 21,60 20,36 20,94 1,16% 41.660,00
14.04.2025 20,50 21,00 20,21 20,70 1,02% 63.466,00
11.04.2025 19,98 20,80 19,70 20,49 -1,49% 32.428,00
10.04.2025 21,85 22,13 20,00 20,80 -1,42% 45.984,00
09.04.2025 19,39 21,50 18,92 21,10 8,21% 52.682,00
08.04.2025 20,03 20,84 19,50 19,50 -0,41% 56.318,00
07.04.2025 19,00 20,40 17,20 19,58 -2,15% 231.618,00
04.04.2025 20,44 20,99 19,30 20,01 -6,06% 47.847,00
03.04.2025 21,74 21,87 21,12 21,30 -7,35% 43.330,00
02.04.2025 23,08 23,10 22,71 22,99 -1,12% 65.189,00
01.04.2025 23,17 23,88 22,99 23,25 -2,11% 421.852,00
31.03.2025 23,21 23,80 22,87 23,75 2,33% 66.329,00
28.03.2025 23,41 23,85 23,16 23,21 -2,52% 73.572,00
27.03.2025 23,89 24,00 23,61 23,81 -0,33% 20.834,00
26.03.2025 23,84 23,98 23,61 23,89 1,23% 149.106,00
25.03.2025 23,33 23,89 23,16 23,60 0,77% 40.692,00
24.03.2025 23,21 23,65 23,11 23,42 0,04% 36.037,00
21.03.2025 23,27 23,77 23,16 23,41 0,47% 30.896,00
20.03.2025 23,17 23,49 22,81 23,30 0,56% 158.139,00
19.03.2025 22,59 23,19 22,27 23,17 3,16% 28.669,00
18.03.2025 22,61 22,70 22,21 22,46 -0,80% 760.874,00
17.03.2025 22,22 22,79 22,07 22,64 2,12% 36.254,00
14.03.2025 21,81 22,39 21,66 22,17 2,64% 22.971,00
13.03.2025 21,84 21,89 21,30 21,60 -1,82% 7.228,00
12.03.2025 21,64 22,10 21,51 22,00 4,86% 13.220,00
11.03.2025 21,05 21,27 20,51 20,98 0,62% 23.199,00
10.03.2025 21,70 21,74 20,77 20,85 -6,00% 24.460,00
07.03.2025 22,24 22,44 21,62 22,18 -1,90% 11.546,00
06.03.2025 23,05 23,24 22,30 22,61 0,89% 11.614,00
05.03.2025 22,42 22,60 22,01 22,41 -0,40% 26.228,00
04.03.2025 23,19 23,19 21,61 22,50 -3,47% 61.272,00
03.03.2025 23,61 23,83 23,31 23,31 -3,24% 14.223,00
28.02.2025 24,00 24,09 23,60 24,09 -0,33% 18.822,00
27.02.2025 24,33 24,33 24,02 24,17 -0,37% 11.784,00
26.02.2025 24,18 24,29 23,83 24,26 0,62% 24.594,00
25.02.2025 24,02 24,23 23,67 24,11 1,56% 9.565,00
24.02.2025 23,80 24,17 23,26 23,74 -0,25% 15.349,00
21.02.2025 24,05 24,17 23,80 23,80 1,28% 19.639,00
20.02.2025 23,77 23,89 23,43 23,50 -0,30% 9.534,00
19.02.2025 23,69 23,94 23,41 23,57 -0,21% 10.087,00
18.02.2025 23,98 23,98 23,32 23,62 -1,79% 13.540,00
17.02.2025 24,10 24,17 23,90 24,05 5,90% 24.900,00
14.02.2025 23,01 23,19 22,70 22,71 4,13% 23.569,00
13.02.2025 21,65 22,99 21,41 21,81 5,31% 162.542,00
12.02.2025 21,35 21,39 20,71 20,71 -4,08% 24.527,00
11.02.2025 21,62 21,86 21,40 21,59 -0,37% 13.527,00
10.02.2025 21,85 21,99 21,51 21,67 -0,60% 16.079,00
07.02.2025 22,19 22,19 21,80 21,80 -0,50% 10.489,00
06.02.2025 22,02 22,19 21,91 21,91 0,09% 22.365,00
05.02.2025 21,95 22,08 21,51 21,89 1,81% 12.480,00
04.02.2025 21,53 21,74 21,27 21,50 0,99% 25.445,00
03.02.2025 20,95 21,29 20,81 21,29 0,66% 32.421,00
31.01.2025 21,22 21,44 21,15 21,15 -0,28% 17.604,00
30.01.2025 21,49 21,49 21,05 21,21 0,14% 8.912,00
29.01.2025 21,22 21,39 20,95 21,18 1,58% 43.987,00
28.01.2025 20,52 20,99 20,47 20,85 5,04% 24.136,00
27.01.2025 19,85 20,15 19,52 19,85 -0,40% 7.215,00
24.01.2025 20,10 20,10 19,82 19,93 -1,82% 8.510,00
23.01.2025 20,35 20,49 20,13 20,30 0,74% 17.478,00
22.01.2025 20,09 20,29 19,93 20,15 0,65% 11.210,00
21.01.2025 20,09 20,13 19,85 20,02 0,70% 6.464,00
20.01.2025 20,00 20,09 19,60 19,88 -1,58% 16.503,00
17.01.2025 19,87 20,20 19,82 20,20 2,93% 21.326,00
16.01.2025 19,91 20,05 19,54 19,63 -1,41% 19.955,00
15.01.2025 19,65 19,97 19,65 19,91 2,68% 15.660,00
14.01.2025 19,51 19,64 19,35 19,39 -2,17% 11.639,00