17,885€
-3,50%
Echtzeit-Aktienkurs SONY GROUP CORP.
Bid:
Ask:
Aktienkurse zur SONY GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 17,88 | 18,20 | 17,71 | 18,05 | -2,62% | 21.659,00 |
| 11.06.2026 | 18,32 | 18,53 | 18,10 | 18,53 | 1,84% | 17.948,00 |
| 10.06.2026 | 18,27 | 18,99 | 18,10 | 18,20 | -2,44% | 28.805,00 |
| 09.06.2026 | 18,72 | 18,85 | 18,16 | 18,66 | -2,83% | 27.490,00 |
| 08.06.2026 | 18,90 | 19,38 | 18,68 | 19,20 | 1,36% | 12.578,00 |
| 05.06.2026 | 19,33 | 19,41 | 18,94 | 18,94 | -1,90% | 14.630,00 |
| 04.06.2026 | 19,14 | 19,37 | 18,80 | 19,31 | 0,30% | 11.237,00 |
| 03.06.2026 | 19,65 | 19,66 | 19,08 | 19,25 | -2,03% | 22.498,00 |
| 02.06.2026 | 19,47 | 19,92 | 19,47 | 19,65 | 0,24% | 45.099,00 |
| 01.06.2026 | 19,00 | 19,60 | 18,96 | 19,60 | 5,93% | 34.236,00 |
| 29.05.2026 | 18,77 | 18,84 | 18,50 | 18,50 | -0,48% | 26.527,00 |
| 28.05.2026 | 18,81 | 18,93 | 18,57 | 18,59 | -1,05% | 26.765,00 |
| 27.05.2026 | 19,04 | 19,28 | 18,75 | 18,79 | -2,18% | 29.523,00 |
| 26.05.2026 | 19,46 | 19,46 | 18,80 | 19,21 | -2,74% | 20.255,00 |
| 25.05.2026 | 19,20 | 19,75 | 19,18 | 19,75 | 2,34% | 33.867,00 |
| 22.05.2026 | 19,16 | 19,48 | 18,82 | 19,30 | -0,29% | 21.966,00 |
| 21.05.2026 | 19,41 | 19,54 | 19,05 | 19,35 | 0,27% | 15.722,00 |
| 20.05.2026 | 19,50 | 19,80 | 19,25 | 19,30 | -2,52% | 17.466,00 |
| 19.05.2026 | 19,84 | 20,15 | 19,52 | 19,80 | 0,24% | 36.582,00 |
| 18.05.2026 | 19,66 | 19,76 | 19,33 | 19,75 | 1,82% | 24.687,00 |
| 15.05.2026 | 19,54 | 19,65 | 19,08 | 19,40 | 2,33% | 24.173,00 |
| 14.05.2026 | 18,95 | 19,14 | 18,55 | 18,96 | -3,04% | 23.320,00 |
| 13.05.2026 | 19,71 | 20,00 | 19,20 | 19,55 | 2,91% | 70.879,00 |
| 12.05.2026 | 18,50 | 19,20 | 18,48 | 19,00 | 5,07% | 53.278,00 |
| 11.05.2026 | 18,22 | 18,48 | 17,93 | 18,08 | 5,13% | 67.179,00 |
| 08.05.2026 | 17,39 | 17,89 | 16,92 | 17,20 | -0,22% | 39.691,00 |
| 07.05.2026 | 17,34 | 17,56 | 16,83 | 17,24 | -3,02% | 41.742,00 |
| 06.05.2026 | 17,47 | 17,80 | 17,21 | 17,77 | 2,62% | 50.650,00 |
| 05.05.2026 | 16,96 | 17,44 | 16,75 | 17,32 | 2,13% | 18.941,00 |
| 04.05.2026 | 17,10 | 17,19 | 16,75 | 16,96 | -1,98% | 37.357,00 |
| 30.04.2026 | 16,67 | 17,30 | 16,42 | 17,30 | 1,51% | 40.027,00 |
| 29.04.2026 | 17,10 | 17,38 | 16,94 | 17,04 | -0,81% | 22.685,00 |
| 28.04.2026 | 17,34 | 17,47 | 17,04 | 17,18 | -0,95% | 17.756,00 |
| 27.04.2026 | 17,08 | 17,50 | 16,88 | 17,35 | -0,02% | 48.063,00 |
| 24.04.2026 | 17,26 | 17,60 | 17,10 | 17,35 | -0,87% | 37.592,00 |
| 23.04.2026 | 17,49 | 17,87 | 17,20 | 17,50 | -2,26% | 23.754,00 |
| 22.04.2026 | 17,96 | 18,03 | 17,70 | 17,91 | 0,20% | 31.894,00 |
| 21.04.2026 | 17,95 | 18,12 | 17,80 | 17,87 | -2,82% | 23.974,00 |
| 20.04.2026 | 18,20 | 18,44 | 18,00 | 18,39 | -0,35% | 22.643,00 |
| 17.04.2026 | 18,25 | 18,76 | 18,16 | 18,45 | -0,23% | 30.970,00 |
| 16.04.2026 | 18,08 | 18,50 | 18,02 | 18,49 | 2,34% | 26.205,00 |
| 15.04.2026 | 17,90 | 18,21 | 17,68 | 18,07 | 1,26% | 15.815,00 |
| 14.04.2026 | 17,51 | 17,90 | 17,33 | 17,85 | 0,68% | 23.704,00 |
| 13.04.2026 | 17,50 | 17,91 | 17,30 | 17,73 | -2,14% | 12.834,00 |
| 10.04.2026 | 17,93 | 18,12 | 17,76 | 18,12 | -1,91% | 14.470,00 |
| 09.04.2026 | 18,35 | 18,47 | 18,01 | 18,47 | -0,48% | 17.785,00 |
| 08.04.2026 | 18,27 | 18,79 | 18,22 | 18,56 | 3,51% | 21.116,00 |
| 07.04.2026 | 18,09 | 18,25 | 17,72 | 17,93 | -2,70% | 25.199,00 |
| 02.04.2026 | 18,16 | 18,44 | 17,83 | 18,43 | 1,21% | 15.174,00 |
| 01.04.2026 | 18,51 | 18,57 | 18,21 | 18,21 | 1,20% | 17.570,00 |
| 31.03.2026 | 17,81 | 18,00 | 17,51 | 17,99 | 3,04% | 11.868,00 |
| 30.03.2026 | 16,90 | 17,75 | 16,90 | 17,46 | 1,51% | 24.952,00 |
| 27.03.2026 | 17,24 | 17,48 | 17,01 | 17,20 | -0,95% | 20.427,00 |
| 26.03.2026 | 17,51 | 17,68 | 17,35 | 17,37 | -2,31% | 20.460,00 |
| 25.03.2026 | 17,85 | 18,02 | 17,54 | 17,78 | -1,61% | 14.922,00 |
| 24.03.2026 | 17,60 | 18,07 | 17,41 | 18,07 | 0,39% | 20.643,00 |
| 23.03.2026 | 17,43 | 18,05 | 17,11 | 18,00 | 0,53% | 41.828,00 |
| 20.03.2026 | 17,96 | 17,97 | 17,65 | 17,90 | -0,42% | 29.562,00 |
| 19.03.2026 | 17,95 | 17,98 | 17,61 | 17,98 | 0,42% | 29.815,00 |
| 18.03.2026 | 18,05 | 18,18 | 17,51 | 17,90 | -2,69% | 28.728,00 |
| 17.03.2026 | 18,20 | 18,70 | 18,11 | 18,40 | -2,34% | 31.643,00 |
| 16.03.2026 | 18,66 | 19,03 | 18,58 | 18,84 | 1,24% | 26.755,00 |
| 13.03.2026 | 18,80 | 19,16 | 18,61 | 18,61 | -0,32% | 13.852,00 |
| 12.03.2026 | 18,96 | 19,04 | 18,46 | 18,67 | 0,13% | 24.291,00 |
| 11.03.2026 | 18,74 | 18,94 | 18,53 | 18,64 | -0,05% | 22.262,00 |
| 10.03.2026 | 18,70 | 18,95 | 18,50 | 18,65 | -0,77% | 18.855,00 |
| 09.03.2026 | 18,37 | 18,80 | 18,21 | 18,80 | 0,51% | 19.296,00 |
| 06.03.2026 | 19,09 | 19,10 | 18,40 | 18,70 | 1,08% | 21.673,00 |
| 05.03.2026 | 18,43 | 19,33 | 18,32 | 18,50 | -2,71% | 28.343,00 |
| 04.03.2026 | 18,41 | 19,28 | 18,41 | 19,02 | 3,31% | 31.906,00 |
| 03.03.2026 | 18,46 | 18,73 | 17,61 | 18,41 | -5,98% | 46.327,00 |
| 02.03.2026 | 19,43 | 19,58 | 19,03 | 19,58 | -0,51% | 26.124,00 |
| 27.02.2026 | 19,67 | 19,93 | 19,29 | 19,68 | 2,29% | 34.807,00 |
| 26.02.2026 | 18,54 | 19,30 | 18,36 | 19,24 | 5,66% | 32.525,00 |
| 25.02.2026 | 18,00 | 18,21 | 17,91 | 18,21 | -0,76% | 26.056,00 |
| 24.02.2026 | 18,11 | 18,40 | 18,01 | 18,35 | 0,05% | 24.128,00 |
| 23.02.2026 | 18,62 | 18,74 | 18,34 | 18,34 | -2,21% | 19.193,00 |
| 20.02.2026 | 18,39 | 18,75 | 18,17 | 18,75 | -0,90% | 70.285,00 |
| 19.02.2026 | 18,94 | 19,19 | 18,81 | 18,92 | -1,48% | 45.273,00 |
| 18.02.2026 | 19,20 | 19,42 | 19,02 | 19,21 | -1,13% | 21.174,00 |
| 17.02.2026 | 19,35 | 19,46 | 19,12 | 19,43 | -3,50% | 25.048,00 |
| 16.02.2026 | 19,94 | 20,13 | 19,77 | 20,13 | 2,39% | 33.196,00 |
| 13.02.2026 | 19,65 | 19,89 | 19,45 | 19,66 | 1,89% | 18.717,00 |
| 12.02.2026 | 19,74 | 20,16 | 19,29 | 19,30 | -0,03% | 25.526,00 |
| 11.02.2026 | 19,50 | 19,70 | 19,10 | 19,30 | -0,97% | 48.723,00 |
| 10.02.2026 | 19,36 | 19,66 | 19,20 | 19,49 | 3,75% | 43.745,00 |
| 09.02.2026 | 18,41 | 18,88 | 18,41 | 18,79 | -1,13% | 37.767,00 |
| 06.02.2026 | 18,87 | 19,58 | 18,50 | 19,00 | 4,51% | 126.027,00 |
| 05.02.2026 | 18,20 | 18,47 | 18,01 | 18,18 | -3,55% | 31.966,00 |
| 04.02.2026 | 18,31 | 18,85 | 17,91 | 18,85 | -0,21% | 37.850,00 |
| 03.02.2026 | 19,20 | 19,26 | 18,58 | 18,89 | 0,08% | 74.180,00 |
| 02.02.2026 | 18,67 | 19,09 | 18,51 | 18,88 | 0,80% | 45.372,00 |
| 30.01.2026 | 18,76 | 19,12 | 18,27 | 18,73 | 0,83% | 29.676,00 |
| 29.01.2026 | 18,80 | 18,82 | 18,51 | 18,57 | -1,20% | 51.040,00 |
| 28.01.2026 | 18,66 | 18,90 | 18,17 | 18,80 | -0,74% | 40.668,00 |
| 27.01.2026 | 19,00 | 19,29 | 18,91 | 18,94 | -2,82% | 42.290,00 |
| 26.01.2026 | 19,21 | 19,63 | 19,13 | 19,49 | 0,33% | 28.905,00 |
| 23.01.2026 | 19,40 | 19,80 | 19,25 | 19,42 | -0,92% | 39.465,00 |
| 22.01.2026 | 19,75 | 19,83 | 19,42 | 19,60 | -3,73% | 67.425,00 |
| 21.01.2026 | 20,14 | 20,42 | 19,91 | 20,36 | 1,29% | 32.272,00 |