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 |