19,473€
-1,03%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 19,42 | 19,50 | 19,10 | 19,21 | -2,35% | 19.744,00 |
| 27.02.2026 | 19,67 | 19,93 | 19,29 | 19,68 | 2,29% | 34.807,00 |
| 26.02.2026 | 18,54 | 19,30 | 18,36 | 19,24 | 5,66% | 32.525,00 |
| 25.02.2026 | 18,00 | 18,21 | 17,91 | 18,21 | -0,76% | 26.056,00 |
| 24.02.2026 | 18,11 | 18,40 | 18,01 | 18,35 | 0,05% | 24.128,00 |
| 23.02.2026 | 18,62 | 18,74 | 18,34 | 18,34 | -2,21% | 19.193,00 |
| 20.02.2026 | 18,39 | 18,75 | 18,17 | 18,75 | -0,90% | 70.285,00 |
| 19.02.2026 | 18,94 | 19,19 | 18,81 | 18,92 | -1,48% | 45.273,00 |
| 18.02.2026 | 19,20 | 19,42 | 19,02 | 19,21 | -1,13% | 21.174,00 |
| 17.02.2026 | 19,35 | 19,46 | 19,12 | 19,43 | -3,50% | 25.048,00 |
| 16.02.2026 | 19,94 | 20,13 | 19,77 | 20,13 | 2,39% | 33.196,00 |
| 13.02.2026 | 19,65 | 19,89 | 19,45 | 19,66 | 1,89% | 18.717,00 |
| 12.02.2026 | 19,74 | 20,16 | 19,29 | 19,30 | -0,03% | 25.526,00 |
| 11.02.2026 | 19,50 | 19,70 | 19,10 | 19,30 | -0,97% | 48.723,00 |
| 10.02.2026 | 19,36 | 19,66 | 19,20 | 19,49 | 3,75% | 43.745,00 |
| 09.02.2026 | 18,41 | 18,88 | 18,41 | 18,79 | -1,13% | 37.767,00 |
| 06.02.2026 | 18,87 | 19,58 | 18,50 | 19,00 | 4,51% | 126.027,00 |
| 05.02.2026 | 18,20 | 18,44 | 18,01 | 18,18 | -3,55% | 31.966,00 |
| 04.02.2026 | 18,31 | 18,85 | 17,91 | 18,85 | -0,21% | 37.850,00 |
| 03.02.2026 | 19,20 | 19,26 | 18,58 | 18,89 | 0,08% | 74.180,00 |
| 02.02.2026 | 18,67 | 19,09 | 18,51 | 18,88 | 0,80% | 45.372,00 |
| 30.01.2026 | 18,76 | 19,12 | 18,27 | 18,73 | 0,83% | 29.676,00 |
| 29.01.2026 | 18,80 | 18,82 | 18,51 | 18,57 | -1,20% | 51.040,00 |
| 28.01.2026 | 18,66 | 18,90 | 18,17 | 18,80 | -0,74% | 40.668,00 |
| 27.01.2026 | 19,00 | 19,29 | 18,91 | 18,94 | -2,82% | 42.290,00 |
| 26.01.2026 | 19,21 | 19,63 | 19,13 | 19,49 | 0,33% | 28.905,00 |
| 23.01.2026 | 19,40 | 19,80 | 19,25 | 19,42 | -0,92% | 39.465,00 |
| 22.01.2026 | 19,75 | 19,83 | 19,42 | 19,60 | -3,73% | 67.425,00 |
| 21.01.2026 | 20,14 | 20,42 | 19,91 | 20,36 | 1,29% | 32.272,00 |
| 20.01.2026 | 20,40 | 20,58 | 19,92 | 20,10 | -3,09% | 31.784,00 |
| 19.01.2026 | 20,75 | 20,80 | 20,50 | 20,74 | -0,05% | 40.847,00 |
| 16.01.2026 | 21,08 | 21,18 | 20,75 | 20,75 | -0,67% | 22.036,00 |
| 15.01.2026 | 21,01 | 21,55 | 20,76 | 20,89 | 0,29% | 83.400,00 |
| 14.01.2026 | 20,84 | 20,99 | 20,67 | 20,83 | -0,38% | 25.611,00 |
| 13.01.2026 | 20,98 | 21,18 | 20,81 | 20,91 | -2,92% | 39.282,00 |
| 12.01.2026 | 21,53 | 21,69 | 21,21 | 21,54 | 0,84% | 10.465,00 |
| 09.01.2026 | 21,35 | 21,85 | 21,03 | 21,36 | -1,79% | 30.726,00 |
| 08.01.2026 | 21,64 | 21,85 | 21,36 | 21,75 | 0,93% | 16.060,00 |
| 07.01.2026 | 21,84 | 21,85 | 21,40 | 21,55 | -2,97% | 80.905,00 |
| 06.01.2026 | 22,42 | 22,50 | 21,82 | 22,21 | 0,14% | 16.150,00 |
| 05.01.2026 | 22,22 | 22,50 | 22,02 | 22,18 | 0,86% | 39.193,00 |
| 02.01.2026 | 22,18 | 22,25 | 21,84 | 21,99 | -1,21% | 20.032,00 |
| 30.12.2025 | 21,83 | 22,27 | 21,83 | 22,26 | 1,41% | 13.519,00 |
| 29.12.2025 | 22,00 | 22,21 | 21,80 | 21,95 | 0,69% | 33.821,00 |
| 23.12.2025 | 22,06 | 22,37 | 21,60 | 21,80 | 1,11% | 31.036,00 |
| 22.12.2025 | 21,60 | 21,77 | 21,20 | 21,56 | -0,69% | 87.318,00 |
| 19.12.2025 | 22,00 | 22,17 | 21,60 | 21,71 | -2,07% | 24.054,00 |
| 18.12.2025 | 22,31 | 22,42 | 22,01 | 22,17 | -1,16% | 10.012,00 |
| 17.12.2025 | 22,33 | 22,43 | 22,00 | 22,43 | -0,75% | 16.555,00 |
| 16.12.2025 | 22,47 | 22,80 | 22,01 | 22,60 | -0,13% | 13.730,00 |
| 15.12.2025 | 22,89 | 22,94 | 22,59 | 22,63 | -1,18% | 18.030,00 |
| 12.12.2025 | 22,94 | 23,40 | 22,56 | 22,90 | -0,39% | 27.799,00 |
| 11.12.2025 | 22,83 | 22,99 | 22,01 | 22,99 | -1,03% | 33.474,00 |
| 10.12.2025 | 23,18 | 23,24 | 22,82 | 23,23 | -2,60% | 20.888,00 |
| 09.12.2025 | 23,84 | 23,89 | 23,63 | 23,85 | 0,34% | 10.191,00 |
| 08.12.2025 | 23,88 | 23,94 | 23,61 | 23,77 | -1,90% | 10.097,00 |
| 05.12.2025 | 24,09 | 24,29 | 23,74 | 24,23 | -0,41% | 16.877,00 |
| 04.12.2025 | 24,45 | 24,59 | 24,31 | 24,33 | -0,25% | 29.205,00 |
| 03.12.2025 | 24,33 | 24,55 | 24,14 | 24,39 | -2,09% | 14.117,00 |
| 02.12.2025 | 24,66 | 24,91 | 24,46 | 24,91 | 0,20% | 8.601,00 |
| 01.12.2025 | 24,57 | 24,86 | 24,31 | 24,86 | -2,13% | 13.067,00 |
| 28.11.2025 | 25,29 | 25,43 | 25,02 | 25,40 | 1,56% | 7.213,00 |
| 27.11.2025 | 25,19 | 25,60 | 25,00 | 25,01 | -0,75% | 8.695,00 |
| 26.11.2025 | 24,94 | 25,39 | 24,90 | 25,20 | 2,11% | 11.092,00 |
| 25.11.2025 | 24,42 | 24,80 | 24,21 | 24,68 | -1,71% | 13.526,00 |
| 24.11.2025 | 24,63 | 25,56 | 24,63 | 25,11 | -0,75% | 7.674,00 |
| 21.11.2025 | 24,62 | 25,30 | 24,37 | 25,30 | 4,55% | 11.416,00 |
| 20.11.2025 | 24,51 | 24,97 | 24,14 | 24,20 | -1,39% | 8.446,00 |
| 19.11.2025 | 24,18 | 24,54 | 23,96 | 24,54 | -0,49% | 15.490,00 |
| 18.11.2025 | 24,74 | 24,92 | 24,22 | 24,66 | -2,10% | 10.615,00 |
| 17.11.2025 | 25,47 | 25,55 | 25,05 | 25,19 | -3,63% | 20.776,00 |
| 14.11.2025 | 26,23 | 26,25 | 25,69 | 26,14 | 2,95% | 8.794,00 |
| 13.11.2025 | 26,17 | 26,17 | 25,39 | 25,39 | -2,35% | 22.100,00 |
| 12.11.2025 | 26,06 | 26,49 | 25,76 | 26,00 | 3,96% | 42.814,00 |
| 11.11.2025 | 24,93 | 25,64 | 24,59 | 25,01 | 4,12% | 18.979,00 |
| 10.11.2025 | 23,93 | 24,49 | 23,73 | 24,02 | 0,04% | 12.191,00 |
| 07.11.2025 | 24,14 | 24,28 | 23,56 | 24,01 | -2,56% | 14.324,00 |
| 06.11.2025 | 24,69 | 24,89 | 24,19 | 24,64 | -0,20% | 10.601,00 |
| 05.11.2025 | 24,01 | 24,70 | 24,01 | 24,69 | 1,81% | 9.146,00 |
| 04.11.2025 | 24,14 | 24,55 | 24,11 | 24,25 | -0,37% | 8.083,00 |
| 03.11.2025 | 23,80 | 25,25 | 23,80 | 24,34 | 0,08% | 35.054,00 |
| 31.10.2025 | 24,21 | 24,67 | 24,21 | 24,32 | 1,21% | 26.639,00 |
| 30.10.2025 | 23,89 | 24,34 | 23,51 | 24,03 | -0,78% | 16.728,00 |
| 29.10.2025 | 24,47 | 24,80 | 24,11 | 24,22 | -2,14% | 25.123,00 |
| 28.10.2025 | 24,65 | 25,03 | 24,60 | 24,75 | -0,32% | 10.645,00 |
| 27.10.2025 | 24,88 | 24,96 | 24,57 | 24,83 | 1,18% | 11.513,00 |
| 24.10.2025 | 24,81 | 24,86 | 24,44 | 24,54 | -1,72% | 5.604,00 |
| 23.10.2025 | 24,85 | 25,20 | 24,64 | 24,97 | 1,38% | 25.848,00 |
| 22.10.2025 | 25,00 | 25,22 | 24,58 | 24,63 | -1,83% | 14.733,00 |
| 21.10.2025 | 24,87 | 25,37 | 24,87 | 25,09 | -0,32% | 8.776,00 |
| 20.10.2025 | 25,23 | 25,44 | 24,83 | 25,17 | 2,11% | 19.538,00 |
| 17.10.2025 | 24,72 | 24,93 | 24,31 | 24,65 | 0,98% | 7.916,00 |
| 16.10.2025 | 24,50 | 24,79 | 24,36 | 24,41 | -2,71% | 9.192,00 |
| 15.10.2025 | 24,64 | 25,32 | 24,56 | 25,09 | 1,17% | 8.253,00 |
| 14.10.2025 | 24,73 | 25,00 | 24,13 | 24,80 | -1,23% | 21.446,00 |
| 13.10.2025 | 24,29 | 25,78 | 24,29 | 25,11 | 2,62% | 31.175,00 |
| 10.10.2025 | 25,31 | 25,45 | 24,18 | 24,47 | -4,82% | 27.769,00 |
| 09.10.2025 | 26,00 | 26,29 | 25,65 | 25,71 | -0,50% | 12.572,00 |
| 08.10.2025 | 25,58 | 25,84 | 25,40 | 25,84 | 2,13% | 8.338,00 |
| 07.10.2025 | 25,43 | 25,86 | 25,29 | 25,30 | -1,29% | 10.675,00 |