20,200€
0,90%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 20,14 | 20,21 | 19,93 | 20,20 | 0,90% | 6.348,00 |
| 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 |
| 13.01.2025 | 19,91 | 20,00 | 19,40 | 19,82 | -1,22% | 11.218,00 |
| 10.01.2025 | 19,83 | 20,08 | 19,66 | 20,06 | 1,29% | 15.191,00 |
| 09.01.2025 | 19,95 | 20,00 | 19,50 | 19,81 | -1,96% | 17.820,00 |
| 08.01.2025 | 20,16 | 20,24 | 19,88 | 20,20 | -0,05% | 17.113,00 |
| 07.01.2025 | 20,41 | 20,41 | 20,18 | 20,21 | 0,80% | 6.978,00 |
| 06.01.2025 | 20,42 | 20,42 | 19,96 | 20,05 | -2,72% | 30.483,00 |
| 03.01.2025 | 20,31 | 21,50 | 20,23 | 20,61 | 0,39% | 233.873,00 |
| 02.01.2025 | 20,36 | 20,72 | 20,17 | 20,53 | 2,39% | 21.563,00 |
| 30.12.2024 | 20,17 | 20,49 | 20,02 | 20,05 | -2,72% | 10.616,00 |
| 27.12.2024 | 20,56 | 20,78 | 20,37 | 20,61 | 1,68% | 27.559,00 |
| 23.12.2024 | 20,30 | 20,39 | 19,94 | 20,27 | 0,40% | 14.332,00 |
| 20.12.2024 | 20,02 | 20,19 | 19,71 | 20,19 | 0,95% | 17.225,00 |
| 19.12.2024 | 20,11 | 20,11 | 19,75 | 20,00 | -0,55% | 23.688,00 |
| 18.12.2024 | 20,31 | 20,60 | 20,11 | 20,11 | -2,14% | 31.800,00 |
| 17.12.2024 | 20,88 | 21,00 | 20,31 | 20,55 | -0,19% | 14.202,00 |
| 16.12.2024 | 20,45 | 20,60 | 20,32 | 20,59 | 1,58% | 15.147,00 |
| 13.12.2024 | 20,93 | 20,99 | 20,26 | 20,27 | -5,76% | 47.994,00 |
| 12.12.2024 | 21,50 | 21,64 | 21,34 | 21,51 | 1,89% | 33.927,00 |
| 11.12.2024 | 20,95 | 21,15 | 20,87 | 21,11 | 0,76% | 21.000,00 |
| 10.12.2024 | 20,75 | 20,95 | 20,61 | 20,95 | 3,41% | 31.587,00 |
| 09.12.2024 | 20,11 | 20,80 | 19,80 | 20,26 | 1,73% | 50.815,00 |
| 06.12.2024 | 19,90 | 20,09 | 19,60 | 19,92 | 0,10% | 43.246,00 |
| 05.12.2024 | 20,09 | 20,09 | 19,71 | 19,90 | -0,03% | 30.153,00 |
| 04.12.2024 | 19,86 | 20,11 | 19,50 | 19,90 | 2,34% | 64.150,00 |
| 03.12.2024 | 19,40 | 19,49 | 19,21 | 19,45 | 2,34% | 39.590,00 |
| 02.12.2024 | 18,96 | 19,10 | 18,77 | 19,00 | 0,56% | 21.631,00 |
| 29.11.2024 | 19,00 | 19,00 | 18,70 | 18,90 | 0,05% | 14.745,00 |
| 28.11.2024 | 18,98 | 19,00 | 18,89 | 18,89 | 0,91% | 7.604,00 |
| 27.11.2024 | 18,85 | 18,87 | 18,51 | 18,72 | 1,52% | 19.068,00 |
| 26.11.2024 | 18,44 | 18,44 | 18,11 | 18,44 | 0,57% | 19.512,00 |
| 25.11.2024 | 18,13 | 18,50 | 18,13 | 18,33 | 0,71% | 17.829,00 |
| 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 |