22,900€
-1,51%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 22,76 | 22,92 | 22,54 | 22,92 | -1,42% | - |
| 01.04.2025 | 23,17 | 23,88 | 23,01 | 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 |
| 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 |