24,293€
5,62%
Echtzeit-Aktienkurs SONY GROUP CORP.
Bid:
Ask:
Aktienkurse zur SONY GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 24,01 | 24,90 | 24,00 | 24,09 | 4,74% | 72.894,00 |
| 04.11.2026 | 22,28 | 23,30 | 22,10 | 23,00 | 1,10% | 22.959,00 |
| 03.11.2026 | 22,79 | 22,90 | 22,47 | 22,75 | -0,44% | 9.681,00 |
| 02.11.2026 | 22,63 | 22,85 | 22,30 | 22,85 | 0,88% | 15.886,00 |
| 30.10.2026 | 22,60 | 22,70 | 22,07 | 22,65 | 0,64% | 15.164,00 |
| 29.10.2026 | 22,23 | 22,82 | 22,07 | 22,51 | 0,92% | 18.556,00 |
| 28.10.2026 | 22,65 | 22,71 | 22,30 | 22,30 | -1,98% | 16.258,00 |
| 27.10.2026 | 23,25 | 23,39 | 22,75 | 22,75 | -1,37% | 16.738,00 |
| 26.10.2026 | 23,35 | 23,52 | 23,07 | 23,07 | -0,84% | 20.199,00 |
| 23.10.2026 | 23,35 | 23,52 | 23,05 | 23,26 | -0,85% | 20.381,00 |
| 22.10.2026 | 22,95 | 23,50 | 22,84 | 23,46 | 5,53% | 36.640,00 |
| 21.10.2026 | 22,60 | 22,80 | 22,20 | 22,23 | -1,09% | 19.933,00 |
| 20.10.2026 | 22,16 | 22,60 | 22,14 | 22,48 | 0,88% | 25.856,00 |
| 19.10.2026 | 22,23 | 22,49 | 22,01 | 22,28 | 1,18% | 14.305,00 |
| 16.10.2026 | 22,35 | 22,46 | 22,00 | 22,02 | 0,05% | 12.441,00 |
| 15.10.2026 | 21,85 | 22,31 | 21,54 | 22,01 | 1,64% | 32.100,00 |
| 14.10.2026 | 21,76 | 21,99 | 21,40 | 21,66 | -0,71% | 20.720,00 |
| 13.10.2026 | 21,61 | 21,93 | 21,41 | 21,81 | 0,67% | 13.338,00 |
| 12.10.2026 | 21,77 | 21,89 | 21,31 | 21,67 | -0,16% | 13.973,00 |
| 09.10.2026 | 21,47 | 21,70 | 21,23 | 21,70 | 1,69% | 19.478,00 |
| 08.10.2026 | 20,89 | 21,34 | 20,69 | 21,34 | 1,33% | 21.512,00 |
| 07.10.2026 | 21,00 | 21,26 | 20,81 | 21,06 | -0,66% | 14.939,00 |
| 06.10.2026 | 21,20 | 21,39 | 20,90 | 21,20 | 0,98% | 22.887,00 |
| 05.10.2026 | 21,07 | 21,25 | 20,81 | 21,00 | -1,18% | 17.377,00 |
| 02.10.2026 | 20,98 | 21,25 | 20,92 | 21,25 | 1,43% | 17.239,00 |
| 01.10.2026 | 21,18 | 21,39 | 20,72 | 20,95 | 0,46% | 16.804,00 |
| 30.09.2026 | 21,12 | 21,29 | 20,85 | 20,85 | -0,19% | 14.139,00 |
| 29.09.2026 | 20,73 | 21,09 | 20,50 | 20,89 | 1,16% | 17.643,00 |
| 28.09.2026 | 20,51 | 20,97 | 20,48 | 20,65 | 0,02% | 16.737,00 |
| 25.09.2026 | 20,59 | 20,81 | 20,47 | 20,65 | 1,70% | 13.144,00 |
| 24.09.2026 | 20,51 | 20,64 | 20,02 | 20,30 | -1,14% | 13.512,00 |
| 23.09.2026 | 20,63 | 20,88 | 20,33 | 20,54 | -0,44% | 14.215,00 |
| 22.09.2026 | 20,40 | 20,75 | 20,26 | 20,63 | 0,00% | 9.761,00 |
| 21.09.2026 | 20,68 | 20,88 | 20,37 | 20,63 | 1,83% | 16.108,00 |
| 18.09.2026 | 20,58 | 20,69 | 20,26 | 20,26 | -2,34% | 19.244,00 |
| 17.09.2026 | 21,10 | 21,19 | 20,72 | 20,74 | -1,24% | 12.715,00 |
| 16.09.2026 | 20,58 | 21,00 | 20,56 | 21,00 | 0,70% | 15.445,00 |
| 15.09.2026 | 20,98 | 21,03 | 20,51 | 20,86 | -2,30% | 19.869,00 |
| 14.09.2026 | 20,99 | 21,37 | 20,99 | 21,35 | 4,86% | 13.100,00 |
| 11.09.2026 | 20,34 | 20,59 | 20,19 | 20,36 | -0,27% | 16.092,00 |
| 10.09.2026 | 20,19 | 20,50 | 20,14 | 20,41 | 0,57% | 23.406,00 |
| 09.09.2026 | 20,30 | 20,64 | 20,12 | 20,30 | 0,30% | 23.765,00 |
| 08.09.2026 | 20,73 | 20,79 | 20,07 | 20,24 | -4,21% | 24.607,00 |
| 07.09.2026 | 20,94 | 21,24 | 20,74 | 21,13 | -1,24% | 14.588,00 |
| 04.09.2026 | 21,57 | 21,76 | 21,16 | 21,39 | -0,40% | 23.290,00 |
| 03.09.2026 | 21,43 | 21,75 | 21,21 | 21,48 | -0,19% | 13.926,00 |
| 02.09.2026 | 21,27 | 21,52 | 20,88 | 21,52 | 0,26% | 14.944,00 |
| 01.09.2026 | 21,95 | 21,95 | 21,27 | 21,46 | 0,26% | 16.177,00 |
| 31.08.2026 | 21,55 | 21,94 | 21,15 | 21,41 | -0,42% | 22.120,00 |
| 28.08.2026 | 21,00 | 21,54 | 21,00 | 21,50 | 4,04% | 28.480,00 |
| 27.08.2026 | 20,73 | 20,92 | 20,31 | 20,66 | 0,07% | 22.974,00 |
| 26.08.2026 | 20,90 | 21,11 | 20,53 | 20,65 | 0,73% | 14.169,00 |
| 25.08.2026 | 20,83 | 20,83 | 20,39 | 20,50 | -1,91% | 18.146,00 |
| 24.08.2026 | 20,92 | 20,95 | 20,44 | 20,90 | 0,94% | 21.833,00 |
| 21.08.2026 | 20,37 | 20,82 | 20,26 | 20,70 | 1,90% | 11.567,00 |
| 20.08.2026 | 20,35 | 20,60 | 20,11 | 20,32 | -0,15% | 27.340,00 |
| 19.08.2026 | 20,09 | 20,54 | 19,84 | 20,35 | -0,25% | 15.108,00 |
| 18.08.2026 | 20,22 | 20,40 | 19,96 | 20,40 | -0,95% | 15.589,00 |
| 17.08.2026 | 20,67 | 20,75 | 20,32 | 20,59 | -2,14% | 29.293,00 |
| 14.08.2026 | 21,00 | 21,30 | 20,71 | 21,04 | 4,94% | 33.688,00 |
| 13.08.2026 | 20,27 | 20,54 | 20,00 | 20,05 | -3,14% | 25.608,00 |
| 12.08.2026 | 20,48 | 20,80 | 20,30 | 20,70 | 0,41% | 26.125,00 |
| 11.08.2026 | 20,85 | 20,85 | 20,31 | 20,62 | -1,34% | 21.674,00 |
| 10.08.2026 | 20,65 | 21,00 | 20,48 | 20,90 | 1,02% | 21.712,00 |
| 07.08.2026 | 20,30 | 20,79 | 20,18 | 20,69 | 3,17% | 31.460,00 |
| 06.08.2026 | 20,00 | 20,45 | 19,73 | 20,05 | 2,82% | 26.784,00 |
| 05.08.2026 | 19,62 | 19,84 | 19,40 | 19,50 | -1,51% | 11.294,00 |
| 04.08.2026 | 19,62 | 19,80 | 19,39 | 19,80 | 0,50% | 29.345,00 |
| 03.08.2026 | 19,74 | 20,20 | 19,01 | 19,70 | -3,43% | 34.562,00 |
| 31.07.2026 | 20,00 | 20,90 | 19,60 | 20,40 | 3,82% | 35.033,00 |
| 30.07.2026 | 20,20 | 20,46 | 19,30 | 19,65 | -2,70% | 23.833,00 |
| 29.07.2026 | 20,26 | 20,45 | 19,81 | 20,20 | 2,51% | 50.364,00 |
| 28.07.2026 | 19,65 | 20,00 | 18,10 | 19,70 | 0,26% | 38.845,00 |
| 27.07.2026 | 19,00 | 19,80 | 18,99 | 19,65 | 5,95% | 38.667,00 |
| 24.07.2026 | 18,40 | 18,71 | 18,13 | 18,54 | 2,73% | 10.931,00 |
| 23.07.2026 | 18,52 | 18,65 | 18,05 | 18,05 | -1,28% | 15.255,00 |
| 22.07.2026 | 18,52 | 19,00 | 18,29 | 18,29 | -1,15% | 55.611,00 |
| 21.07.2026 | 18,50 | 19,00 | 18,18 | 18,50 | -0,97% | 22.767,00 |
| 20.07.2026 | 18,94 | 19,00 | 18,50 | 18,68 | -0,33% | 23.268,00 |
| 17.07.2026 | 18,68 | 18,90 | 18,34 | 18,74 | 0,24% | 20.196,00 |
| 16.07.2026 | 18,41 | 18,72 | 18,20 | 18,70 | 2,89% | 20.560,00 |
| 15.07.2026 | 18,18 | 18,79 | 18,07 | 18,17 | 0,09% | 12.452,00 |
| 14.07.2026 | 18,30 | 18,52 | 18,14 | 18,16 | -0,80% | 11.306,00 |
| 13.07.2026 | 18,05 | 18,65 | 17,90 | 18,30 | -1,34% | 26.702,00 |
| 10.07.2026 | 18,29 | 19,00 | 18,15 | 18,55 | -0,77% | 8.640,00 |
| 09.07.2026 | 18,23 | 18,69 | 18,23 | 18,69 | 1,02% | 19.714,00 |
| 08.07.2026 | 18,79 | 19,09 | 18,23 | 18,51 | 1,11% | 28.742,00 |
| 07.07.2026 | 18,72 | 19,00 | 18,25 | 18,30 | 1,55% | 30.028,00 |
| 06.07.2026 | 18,45 | 19,00 | 18,02 | 18,02 | -2,84% | 31.560,00 |
| 03.07.2026 | 18,22 | 18,58 | 18,05 | 18,55 | 1,98% | 26.001,00 |
| 02.07.2026 | 18,13 | 18,30 | 17,95 | 18,19 | 3,66% | 20.714,00 |
| 01.07.2026 | 17,59 | 17,90 | 17,25 | 17,55 | -1,98% | 18.347,00 |
| 30.06.2026 | 17,78 | 17,99 | 17,60 | 17,90 | -0,80% | 24.009,00 |
| 29.06.2026 | 17,68 | 18,07 | 17,64 | 18,04 | 3,11% | 32.187,00 |
| 26.06.2026 | 17,26 | 17,60 | 17,18 | 17,50 | 1,17% | 19.235,00 |
| 25.06.2026 | 17,67 | 17,74 | 17,00 | 17,30 | -3,89% | 23.043,00 |
| 24.06.2026 | 17,51 | 18,00 | 17,51 | 18,00 | 3,46% | 51.144,00 |
| 23.06.2026 | 17,23 | 17,40 | 16,95 | 17,40 | 1,73% | 19.702,00 |
| 22.06.2026 | 17,36 | 17,50 | 17,03 | 17,10 | -1,72% | 21.195,00 |
| 19.06.2026 | 17,00 | 17,45 | 16,85 | 17,40 | -2,07% | 38.648,00 |