18,125€
1,26%
Echtzeit-Aktienkurs SONY GROUP CORP.
Bid:
Ask:
Aktienkurse zur SONY GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,12 | 18,35 | 17,91 | 18,20 | 1,68% | 31.201,00 |
| 21.11.2024 | 18,18 | 18,36 | 17,56 | 17,90 | -1,24% | 19.441,00 |
| 20.11.2024 | 18,22 | 18,34 | 18,11 | 18,13 | 1,09% | 22.546,00 |
| 19.11.2024 | 17,91 | 17,99 | 17,70 | 17,93 | -0,08% | 16.706,00 |
| 18.11.2024 | 17,88 | 17,96 | 17,72 | 17,95 | 2,25% | 8.898,00 |
| 15.11.2024 | 17,63 | 17,70 | 17,41 | 17,55 | 0,83% | 8.700,00 |
| 14.11.2024 | 17,45 | 17,74 | 17,32 | 17,41 | 0,03% | 6.678,00 |
| 13.11.2024 | 17,62 | 17,65 | 17,27 | 17,40 | 0,00% | 27.745,00 |
| 12.11.2024 | 17,81 | 17,88 | 17,30 | 17,40 | -1,22% | 35.812,00 |
| 11.11.2024 | 18,02 | 18,38 | 17,62 | 17,62 | -4,78% | 53.386,00 |
| 08.11.2024 | 17,41 | 19,15 | 17,13 | 18,50 | 9,18% | 162.298,00 |
| 07.11.2024 | 16,75 | 16,97 | 16,67 | 16,95 | 0,86% | 15.512,00 |
| 06.11.2024 | 16,70 | 17,00 | 16,60 | 16,80 | 1,11% | 24.451,00 |
| 05.11.2024 | 16,42 | 16,69 | 16,36 | 16,62 | 2,53% | 38.247,00 |
| 04.11.2024 | 16,55 | 16,55 | 16,01 | 16,21 | -1,79% | 19.427,00 |
| 01.11.2024 | 16,22 | 16,68 | 16,15 | 16,50 | 2,48% | 10.784,00 |
| 31.10.2024 | 16,46 | 16,68 | 16,10 | 16,10 | -2,45% | 12.836,00 |
| 30.10.2024 | 16,65 | 16,75 | 16,51 | 16,51 | 0,03% | 11.980,00 |
| 29.10.2024 | 16,49 | 16,50 | 16,10 | 16,50 | 0,30% | 12.986,00 |
| 28.10.2024 | 16,22 | 16,50 | 16,21 | 16,45 | 1,67% | 21.196,00 |
| 25.10.2024 | 16,17 | 16,20 | 16,01 | 16,18 | -0,25% | 6.011,00 |
| 24.10.2024 | 16,38 | 16,42 | 16,21 | 16,22 | -0,03% | 8.256,00 |
| 23.10.2024 | 16,21 | 16,35 | 16,11 | 16,23 | -1,70% | 18.100,00 |
| 22.10.2024 | 16,59 | 16,60 | 16,21 | 16,51 | -0,72% | 15.272,00 |
| 21.10.2024 | 16,67 | 16,85 | 16,52 | 16,63 | -0,92% | 14.588,00 |
| 18.10.2024 | 16,92 | 17,10 | 16,66 | 16,78 | -1,58% | 35.708,00 |
| 17.10.2024 | 17,08 | 17,19 | 16,92 | 17,05 | -0,26% | 13.829,00 |
| 16.10.2024 | 17,15 | 17,25 | 17,06 | 17,10 | -0,32% | 10.990,00 |
| 15.10.2024 | 17,36 | 17,36 | 17,02 | 17,15 | -0,92% | 10.386,00 |
| 14.10.2024 | 17,28 | 17,60 | 17,21 | 17,31 | -0,92% | 19.179,00 |
| 11.10.2024 | 17,38 | 17,47 | 17,10 | 17,47 | 0,46% | 36.903,00 |
| 10.10.2024 | 17,21 | 17,45 | 17,11 | 17,39 | 0,29% | 14.800,00 |
| 09.10.2024 | 17,22 | 17,36 | 17,11 | 17,34 | 1,37% | 9.032,00 |
| 08.10.2024 | 17,21 | 17,47 | 17,10 | 17,11 | -2,26% | 11.935,00 |
| 07.10.2024 | 17,66 | 17,69 | 17,30 | 17,50 | 1,13% | 18.948,00 |
| 04.10.2024 | 17,06 | 17,46 | 17,06 | 17,31 | 1,14% | 13.616,00 |
| 03.10.2024 | 17,12 | 17,21 | 17,06 | 17,11 | 0,03% | 3.995,00 |
| 02.10.2024 | 17,12 | 17,33 | 17,09 | 17,11 | -2,15% | 14.403,00 |
| 01.10.2024 | 17,70 | 17,75 | 17,21 | 17,48 | 0,66% | 17.729,00 |
| 30.09.2024 | 17,50 | 17,69 | 17,21 | 17,37 | -1,34% | 13.502,00 |
| 27.09.2024 | 17,48 | 18,74 | 17,35 | 17,60 | 0,00% | 111.802,00 |
| 26.09.2024 | 17,52 | 17,60 | 17,42 | 17,60 | 2,09% | 32.405,00 |
| 25.09.2024 | 17,12 | 17,24 | 17,00 | 17,24 | 0,47% | 18.930,00 |
| 24.09.2024 | 17,09 | 17,20 | 16,90 | 17,16 | 1,06% | 22.335,00 |
| 23.09.2024 | 16,67 | 17,20 | 16,48 | 16,98 | 2,04% | 8.865,00 |
| 20.09.2024 | 16,74 | 16,86 | 16,60 | 16,64 | 0,10% | 6.295,00 |
| 19.09.2024 | 16,53 | 16,87 | 16,46 | 16,62 | 2,64% | 10.745,00 |
| 18.09.2024 | 16,30 | 16,38 | 16,08 | 16,20 | -0,74% | 9.365,00 |
| 17.09.2024 | 16,26 | 16,48 | 16,23 | 16,32 | -2,42% | 6.655,00 |
| 16.09.2024 | 17,02 | 17,05 | 16,60 | 16,72 | -1,42% | 15.845,00 |
| 13.09.2024 | 16,68 | 17,00 | 16,57 | 16,96 | 0,07% | 6.455,00 |
| 12.09.2024 | 16,92 | 16,96 | 16,66 | 16,95 | -0,89% | 12.175,00 |
| 11.09.2024 | 16,83 | 17,10 | 16,68 | 17,10 | 2,22% | 8.665,00 |
| 10.09.2024 | 16,71 | 16,88 | 16,57 | 16,73 | 0,77% | 12.320,00 |
| 09.09.2024 | 16,40 | 16,70 | 16,26 | 16,60 | 1,84% | 9.000,00 |
| 06.09.2024 | 16,50 | 16,60 | 16,14 | 16,30 | -3,85% | 24.195,00 |
| 05.09.2024 | 16,97 | 17,19 | 16,81 | 16,95 | 0,00% | 21.805,00 |
| 04.09.2024 | 16,97 | 17,14 | 16,90 | 16,95 | -2,01% | 11.930,00 |
| 03.09.2024 | 17,48 | 17,56 | 17,30 | 17,30 | 0,53% | 25.300,00 |
| 02.09.2024 | 17,28 | 17,35 | 17,21 | 17,21 | -2,09% | 14.535,00 |
| 30.08.2024 | 17,58 | 17,66 | 17,50 | 17,58 | 1,48% | 18.635,00 |
| 29.08.2024 | 17,12 | 17,52 | 17,00 | 17,32 | 0,09% | 42.825,00 |
| 28.08.2024 | 17,30 | 17,50 | 17,30 | 17,30 | 1,05% | 19.800,00 |
| 27.08.2024 | 16,92 | 17,18 | 16,80 | 17,12 | 3,26% | 49.800,00 |
| 26.08.2024 | 16,59 | 16,70 | 16,52 | 16,58 | 0,90% | 23.930,00 |
| 23.08.2024 | 16,45 | 16,59 | 16,38 | 16,44 | -0,22% | 9.750,00 |
| 22.08.2024 | 16,58 | 16,61 | 16,44 | 16,47 | -0,44% | 10.455,00 |
| 21.08.2024 | 16,45 | 16,64 | 16,44 | 16,54 | 1,45% | 22.965,00 |
| 20.08.2024 | 16,22 | 16,40 | 16,22 | 16,31 | -0,88% | 7.960,00 |
| 19.08.2024 | 16,36 | 16,60 | 16,30 | 16,45 | 0,78% | 17.420,00 |
| 16.08.2024 | 16,20 | 16,40 | 16,18 | 16,32 | 1,85% | 12.925,00 |
| 15.08.2024 | 15,79 | 16,16 | 15,79 | 16,03 | -0,89% | 10.990,00 |
| 14.08.2024 | 16,11 | 16,18 | 15,96 | 16,17 | -0,02% | 16.160,00 |
| 13.08.2024 | 15,96 | 16,18 | 15,82 | 16,18 | 4,77% | 15.930,00 |
| 12.08.2024 | 15,50 | 15,60 | 15,30 | 15,44 | -0,13% | 24.190,00 |
| 09.08.2024 | 15,43 | 15,57 | 15,31 | 15,46 | 0,08% | 23.165,00 |
| 08.08.2024 | 15,38 | 15,52 | 15,28 | 15,45 | -0,69% | 8.155,00 |
| 07.08.2024 | 15,28 | 16,08 | 15,28 | 15,56 | 1,83% | 16.270,00 |
| 06.08.2024 | 15,44 | 15,48 | 14,84 | 15,28 | 1,03% | 32.415,00 |
| 05.08.2024 | 14,41 | 15,12 | 14,21 | 15,12 | 1,89% | 65.050,00 |
| 02.08.2024 | 15,15 | 15,16 | 14,80 | 14,84 | -5,60% | 36.730,00 |
| 01.08.2024 | 16,24 | 16,24 | 15,62 | 15,72 | -3,44% | 37.725,00 |
| 31.07.2024 | 16,30 | 16,47 | 16,20 | 16,28 | -0,07% | 11.185,00 |
| 30.07.2024 | 16,22 | 16,36 | 16,16 | 16,29 | 1,85% | 11.365,00 |
| 29.07.2024 | 16,00 | 16,08 | 15,90 | 16,00 | -0,77% | 17.575,00 |
| 26.07.2024 | 15,80 | 16,20 | 15,80 | 16,12 | 1,36% | 14.560,00 |
| 25.07.2024 | 16,10 | 16,16 | 15,89 | 15,90 | -2,43% | 25.015,00 |
| 24.07.2024 | 16,80 | 16,96 | 16,30 | 16,30 | -3,34% | 30.730,00 |
| 23.07.2024 | 16,76 | 16,99 | 16,72 | 16,86 | -0,59% | 30.190,00 |
| 22.07.2024 | 16,86 | 17,11 | 16,86 | 16,96 | -0,45% | 6.650,00 |
| 19.07.2024 | 17,14 | 17,14 | 16,81 | 17,04 | -0,30% | 30.715,00 |
| 18.07.2024 | 17,18 | 17,32 | 17,08 | 17,09 | -1,82% | 50.480,00 |
| 17.07.2024 | 17,54 | 17,60 | 17,26 | 17,41 | -1,02% | 14.210,00 |
| 16.07.2024 | 17,40 | 17,64 | 17,40 | 17,59 | 0,23% | 13.620,00 |
| 15.07.2024 | 17,57 | 17,66 | 17,46 | 17,55 | -0,81% | 44.960,00 |
| 12.07.2024 | 17,40 | 17,70 | 17,32 | 17,69 | 0,52% | 40.815,00 |
| 11.07.2024 | 17,48 | 17,70 | 17,40 | 17,60 | 2,47% | 94.560,00 |
| 10.07.2024 | 16,94 | 17,18 | 16,90 | 17,18 | 2,83% | 49.595,00 |
| 09.07.2024 | 16,88 | 16,88 | 16,45 | 16,70 | 5,03% | 52.210,00 |
| 08.07.2024 | 15,91 | 16,10 | 15,89 | 15,90 | -0,45% | 18.180,00 |