24,745€
-0,22%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,73 | 25,02 | 24,69 | 24,96 | 0,62% | - |
| 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 |
| 06.10.2025 | 25,29 | 25,88 | 25,15 | 25,63 | 3,98% | 17.882,00 |
| 03.10.2025 | 24,29 | 24,67 | 24,21 | 24,65 | 1,86% | 7.238,00 |
| 02.10.2025 | 23,96 | 24,39 | 23,67 | 24,20 | -1,31% | 44.151,00 |
| 01.10.2025 | 24,37 | 24,54 | 24,16 | 24,52 | -0,61% | 8.429,00 |
| 30.09.2025 | 24,92 | 24,92 | 24,13 | 24,67 | -1,00% | 19.217,00 |
| 29.09.2025 | 24,11 | 24,94 | 24,09 | 24,92 | -2,62% | 14.575,00 |
| 26.09.2025 | 25,08 | 25,80 | 25,05 | 25,59 | -0,20% | 8.026,00 |
| 25.09.2025 | 25,46 | 25,69 | 25,31 | 25,64 | 3,35% | 19.150,00 |
| 24.09.2025 | 24,84 | 25,15 | 24,55 | 24,81 | -1,82% | 16.372,00 |
| 23.09.2025 | 25,38 | 25,50 | 24,96 | 25,27 | 0,16% | 9.609,00 |
| 22.09.2025 | 25,09 | 25,34 | 24,91 | 25,23 | 1,33% | 23.123,00 |
| 19.09.2025 | 24,86 | 25,19 | 24,63 | 24,90 | -1,81% | 21.847,00 |
| 18.09.2025 | 25,23 | 25,70 | 25,14 | 25,36 | 3,13% | 23.211,00 |
| 17.09.2025 | 24,48 | 24,73 | 24,32 | 24,59 | 0,82% | 11.264,00 |
| 16.09.2025 | 24,70 | 24,70 | 24,08 | 24,39 | -2,32% | 13.517,00 |
| 15.09.2025 | 24,97 | 25,00 | 24,71 | 24,97 | 0,04% | 8.395,00 |
| 12.09.2025 | 24,82 | 24,99 | 24,56 | 24,96 | 0,73% | 9.695,00 |
| 11.09.2025 | 24,44 | 24,80 | 24,41 | 24,78 | 1,98% | 14.479,00 |
| 10.09.2025 | 24,78 | 24,99 | 24,30 | 24,30 | -0,16% | 18.889,00 |
| 09.09.2025 | 24,20 | 24,58 | 24,20 | 24,34 | -0,08% | 14.429,00 |
| 08.09.2025 | 23,94 | 24,41 | 23,86 | 24,36 | 3,26% | 18.478,00 |
| 05.09.2025 | 23,80 | 23,89 | 23,26 | 23,59 | -1,26% | 7.614,00 |
| 04.09.2025 | 23,57 | 23,94 | 23,57 | 23,89 | 2,80% | 3.637,00 |
| 03.09.2025 | 22,84 | 23,33 | 22,84 | 23,24 | -0,09% | 8.419,00 |
| 02.09.2025 | 23,01 | 23,40 | 22,90 | 23,26 | -0,21% | 16.177,00 |
| 01.09.2025 | 23,51 | 23,57 | 23,21 | 23,31 | -0,04% | 7.710,00 |
| 29.08.2025 | 23,60 | 23,81 | 23,32 | 23,32 | -3,60% | 13.065,00 |
| 28.08.2025 | 24,09 | 24,24 | 23,96 | 24,19 | 1,64% | 8.454,00 |
| 27.08.2025 | 23,97 | 24,09 | 23,69 | 23,80 | -0,79% | 7.362,00 |
| 26.08.2025 | 23,67 | 24,14 | 23,67 | 23,99 | -1,44% | 8.530,00 |
| 25.08.2025 | 24,19 | 24,38 | 24,06 | 24,34 | 0,16% | 6.800,00 |
| 22.08.2025 | 24,23 | 24,59 | 24,17 | 24,30 | 2,27% | 7.801,00 |
| 21.08.2025 | 23,90 | 23,98 | 23,71 | 23,76 | -0,54% | 21.197,00 |
| 20.08.2025 | 24,19 | 24,19 | 23,89 | 23,89 | -1,53% | 13.195,00 |
| 19.08.2025 | 24,34 | 24,55 | 24,12 | 24,26 | -0,90% | 12.421,00 |
| 18.08.2025 | 24,49 | 24,49 | 24,02 | 24,48 | -1,25% | 17.036,00 |
| 15.08.2025 | 24,51 | 24,99 | 24,36 | 24,79 | 3,94% | 47.786,00 |
| 14.08.2025 | 23,84 | 23,89 | 23,46 | 23,85 | 0,85% | 12.324,00 |
| 13.08.2025 | 23,82 | 23,89 | 23,41 | 23,65 | 2,16% | 164.026,00 |
| 12.08.2025 | 23,42 | 23,44 | 22,96 | 23,15 | -0,86% | 11.311,00 |
| 11.08.2025 | 23,02 | 23,65 | 23,02 | 23,35 | 3,36% | 29.655,00 |
| 08.08.2025 | 23,10 | 23,40 | 22,59 | 22,59 | 0,00% | 28.044,00 |
| 07.08.2025 | 22,19 | 22,86 | 22,01 | 22,59 | 5,61% | 27.047,00 |
| 06.08.2025 | 21,51 | 21,87 | 21,27 | 21,39 | 1,09% | 15.630,00 |
| 05.08.2025 | 21,49 | 21,49 | 21,16 | 21,16 | 0,00% | 4.521,00 |
| 04.08.2025 | 20,98 | 21,40 | 20,98 | 21,16 | 0,86% | 7.425,00 |
| 01.08.2025 | 21,49 | 21,50 | 20,93 | 20,98 | -0,43% | 9.748,00 |
| 31.07.2025 | 21,58 | 21,80 | 20,90 | 21,07 | -1,13% | 17.617,00 |
| 30.07.2025 | 21,10 | 21,49 | 20,98 | 21,31 | 1,28% | 12.103,00 |
| 29.07.2025 | 20,95 | 21,15 | 20,83 | 21,04 | 0,38% | 13.984,00 |
| 28.07.2025 | 21,01 | 21,14 | 20,91 | 20,96 | -2,42% | 11.456,00 |
| 25.07.2025 | 21,31 | 21,66 | 21,24 | 21,48 | -0,56% | 9.166,00 |
| 24.07.2025 | 21,78 | 22,14 | 21,60 | 21,60 | 0,93% | 9.717,00 |
| 23.07.2025 | 21,44 | 21,70 | 21,21 | 21,40 | 3,43% | 15.188,00 |
| 22.07.2025 | 20,46 | 20,78 | 20,40 | 20,69 | 0,24% | 12.521,00 |
| 21.07.2025 | 20,57 | 20,83 | 20,46 | 20,64 | 0,10% | 9.581,00 |
| 18.07.2025 | 20,61 | 20,84 | 20,52 | 20,62 | -2,04% | 11.135,00 |
| 17.07.2025 | 21,00 | 21,19 | 20,72 | 21,05 | 1,25% | 32.944,00 |
| 16.07.2025 | 20,53 | 20,79 | 20,41 | 20,79 | 0,78% | 7.984,00 |
| 15.07.2025 | 20,70 | 20,84 | 20,47 | 20,63 | -0,34% | 27.307,00 |
| 14.07.2025 | 21,03 | 21,09 | 20,52 | 20,70 | -1,10% | 83.233,00 |
| 11.07.2025 | 21,00 | 21,13 | 20,61 | 20,93 | -0,38% | 28.435,00 |
| 10.07.2025 | 20,98 | 21,31 | 20,89 | 21,01 | -1,59% | 19.901,00 |
| 09.07.2025 | 21,30 | 21,60 | 21,07 | 21,35 | -1,79% | 10.256,00 |
| 08.07.2025 | 21,61 | 21,75 | 21,45 | 21,74 | 0,23% | 9.473,00 |
| 07.07.2025 | 21,73 | 21,83 | 21,42 | 21,69 | 0,42% | 19.099,00 |
| 04.07.2025 | 21,58 | 21,72 | 21,51 | 21,60 | -0,23% | 4.695,00 |
| 03.07.2025 | 21,66 | 21,90 | 21,60 | 21,65 | -1,19% | 13.489,00 |
| 02.07.2025 | 21,60 | 21,97 | 21,60 | 21,91 | 0,78% | 8.410,00 |
| 01.07.2025 | 21,68 | 21,84 | 21,51 | 21,74 | -2,29% | 13.292,00 |
| 30.06.2025 | 22,05 | 22,34 | 21,90 | 22,25 | -1,33% | 8.647,00 |
| 27.06.2025 | 22,49 | 22,74 | 22,25 | 22,55 | 3,25% | 20.709,00 |
| 26.06.2025 | 21,69 | 21,97 | 21,51 | 21,84 | 1,96% | 11.273,00 |
| 25.06.2025 | 21,39 | 21,80 | 21,39 | 21,42 | -1,02% | 11.931,00 |
| 24.06.2025 | 21,17 | 22,20 | 21,05 | 21,64 | 3,54% | 93.193,00 |
| 23.06.2025 | 20,91 | 20,99 | 20,59 | 20,90 | -2,06% | 35.575,00 |
| 20.06.2025 | 21,40 | 21,90 | 21,34 | 21,34 | -2,29% | 5.581,00 |
| 19.06.2025 | 22,26 | 22,26 | 21,70 | 21,84 | -4,04% | 6.541,00 |
| 18.06.2025 | 22,41 | 22,99 | 22,41 | 22,76 | 1,43% | 13.856,00 |
| 17.06.2025 | 22,21 | 22,52 | 22,16 | 22,44 | -0,66% | 14.198,00 |
| 16.06.2025 | 22,50 | 22,69 | 22,27 | 22,59 | 0,80% | 12.560,00 |
| 13.06.2025 | 22,27 | 22,90 | 22,20 | 22,41 | -1,93% | 9.868,00 |
| 12.06.2025 | 22,60 | 22,92 | 22,42 | 22,85 | 0,84% | 10.784,00 |
| 11.06.2025 | 22,51 | 22,85 | 22,41 | 22,66 | -0,18% | 8.758,00 |
| 10.06.2025 | 23,12 | 23,17 | 22,53 | 22,70 | -2,91% | 7.494,00 |
| 09.06.2025 | 23,24 | 23,65 | 23,21 | 23,38 | -0,30% | 4.214,00 |
| 06.06.2025 | 23,42 | 23,59 | 23,16 | 23,45 | 0,69% | 4.603,00 |
| 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 |