19,503€
-0,98%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 19,56 | 19,62 | 18,99 | 19,19 | -2,59% | 7.088,00 |
| 27.02.2026 | 19,66 | 19,93 | 19,33 | 19,70 | 2,13% | 7.697,00 |
| 26.02.2026 | 18,47 | 19,29 | 18,47 | 19,29 | 4,92% | 12.616,00 |
| 25.02.2026 | 17,89 | 18,38 | 17,83 | 18,38 | 0,16% | 4.894,00 |
| 24.02.2026 | 18,02 | 18,40 | 17,90 | 18,35 | -0,22% | 8.667,00 |
| 23.02.2026 | 18,44 | 18,75 | 18,39 | 18,39 | -1,37% | 6.660,00 |
| 20.02.2026 | 18,36 | 18,66 | 18,28 | 18,65 | -1,82% | 14.639,00 |
| 19.02.2026 | 19,00 | 19,28 | 18,90 | 18,99 | -3,14% | 18.970,00 |
| 18.02.2026 | 19,01 | 19,61 | 19,01 | 19,61 | 0,80% | 7.668,00 |
| 17.02.2026 | 19,38 | 19,48 | 19,16 | 19,45 | -3,38% | 10.810,00 |
| 16.02.2026 | 20,00 | 20,15 | 19,72 | 20,13 | 2,31% | 10.921,00 |
| 13.02.2026 | 19,67 | 19,90 | 19,53 | 19,68 | 1,50% | 6.137,00 |
| 12.02.2026 | 19,94 | 20,04 | 19,39 | 19,39 | 0,15% | 9.335,00 |
| 11.02.2026 | 19,56 | 19,78 | 19,06 | 19,36 | -1,25% | 24.567,00 |
| 10.02.2026 | 19,11 | 19,68 | 19,11 | 19,60 | 4,09% | 15.215,00 |
| 09.02.2026 | 18,90 | 18,90 | 18,42 | 18,83 | -0,69% | 10.734,00 |
| 06.02.2026 | 18,83 | 19,62 | 18,66 | 18,96 | 4,29% | 19.415,00 |
| 05.02.2026 | 18,18 | 18,42 | 18,00 | 18,18 | -2,94% | 12.811,00 |
| 04.02.2026 | 18,06 | 18,84 | 18,00 | 18,73 | -0,32% | 17.048,00 |
| 03.02.2026 | 18,92 | 19,26 | 18,71 | 18,79 | -0,90% | 11.442,00 |
| 02.02.2026 | 18,72 | 19,08 | 18,66 | 18,96 | 2,49% | 13.680,00 |
| 30.01.2026 | 18,75 | 19,18 | 18,50 | 18,50 | -3,01% | 16.676,00 |
| 29.01.2026 | 18,80 | 19,08 | 18,38 | 19,08 | 1,19% | 19.884,00 |
| 28.01.2026 | 18,77 | 18,98 | 18,50 | 18,85 | -0,55% | 13.957,00 |
| 27.01.2026 | 19,14 | 19,30 | 18,94 | 18,96 | -1,99% | 6.880,00 |
| 26.01.2026 | 19,27 | 19,54 | 19,17 | 19,34 | 0,10% | 11.527,00 |
| 23.01.2026 | 19,24 | 19,79 | 19,24 | 19,32 | -2,42% | 9.153,00 |
| 22.01.2026 | 19,63 | 19,88 | 19,40 | 19,80 | -2,22% | 17.196,00 |
| 21.01.2026 | 19,88 | 20,53 | 19,88 | 20,25 | -1,03% | 11.227,00 |
| 20.01.2026 | 20,46 | 20,46 | 19,94 | 20,46 | -0,58% | 4.561,00 |
| 19.01.2026 | 20,64 | 20,87 | 20,42 | 20,58 | -0,63% | 5.369,00 |
| 16.01.2026 | 21,10 | 21,15 | 20,71 | 20,71 | -1,47% | 16.101,00 |
| 15.01.2026 | 21,02 | 21,47 | 20,82 | 21,02 | 1,06% | 6.162,00 |
| 14.01.2026 | 20,91 | 21,01 | 20,72 | 20,80 | -1,56% | 6.369,00 |
| 13.01.2026 | 20,96 | 21,15 | 20,71 | 21,13 | -2,18% | 9.220,00 |
| 12.01.2026 | 21,08 | 21,64 | 21,08 | 21,60 | 0,56% | 4.440,00 |
| 09.01.2026 | 21,01 | 21,48 | 21,01 | 21,48 | -1,38% | 4.773,00 |
| 08.01.2026 | 21,64 | 21,78 | 21,34 | 21,78 | -0,18% | 3.997,00 |
| 07.01.2026 | 21,90 | 21,90 | 21,46 | 21,82 | -0,64% | 6.370,00 |
| 06.01.2026 | 22,25 | 22,61 | 21,58 | 21,96 | -0,45% | 5.404,00 |
| 05.01.2026 | 21,98 | 22,54 | 21,98 | 22,06 | -0,09% | 4.148,00 |
| 02.01.2026 | 22,17 | 22,18 | 21,87 | 22,08 | -0,99% | 6.454,00 |
| 30.12.2025 | 21,90 | 22,39 | 21,90 | 22,30 | 1,18% | 1.185,00 |
| 29.12.2025 | 21,76 | 22,10 | 21,76 | 22,04 | 1,15% | 2.953,00 |
| 23.12.2025 | 22,06 | 22,35 | 21,74 | 21,79 | 1,07% | 3.366,00 |
| 22.12.2025 | 21,50 | 21,60 | 21,12 | 21,56 | -1,55% | 7.030,00 |
| 19.12.2025 | 21,98 | 22,08 | 21,72 | 21,90 | -1,04% | 2.999,00 |
| 18.12.2025 | 22,10 | 22,39 | 22,10 | 22,13 | -0,90% | 3.690,00 |
| 17.12.2025 | 22,08 | 22,33 | 22,08 | 22,33 | -1,15% | 2.275,00 |
| 16.12.2025 | 22,53 | 22,59 | 22,24 | 22,59 | -0,75% | 1.405,00 |
| 15.12.2025 | 22,63 | 22,90 | 22,53 | 22,76 | -0,91% | 2.300,00 |
| 12.12.2025 | 22,73 | 23,11 | 22,73 | 22,97 | 1,37% | 2.808,00 |
| 11.12.2025 | 22,36 | 22,87 | 22,25 | 22,66 | -0,87% | 17.959,00 |
| 10.12.2025 | 22,82 | 22,86 | 22,75 | 22,86 | -3,50% | 1.939,00 |
| 09.12.2025 | 23,62 | 23,84 | 23,56 | 23,69 | -0,84% | 3.513,00 |
| 08.12.2025 | 23,87 | 23,89 | 23,60 | 23,89 | -1,08% | 261,00 |
| 05.12.2025 | 24,05 | 24,16 | 23,80 | 24,15 | -0,62% | 4.958,00 |
| 04.12.2025 | 24,24 | 24,57 | 24,24 | 24,30 | 0,29% | 1.261,00 |
| 03.12.2025 | 24,30 | 24,30 | 24,06 | 24,23 | -1,02% | 1.815,00 |
| 02.12.2025 | 24,39 | 24,74 | 24,38 | 24,48 | -1,13% | 1.690,00 |
| 01.12.2025 | 24,64 | 24,76 | 24,30 | 24,76 | -2,56% | 3.683,00 |
| 28.11.2025 | 25,08 | 25,48 | 25,08 | 25,41 | 0,04% | 1.171,00 |
| 27.11.2025 | 25,14 | 25,45 | 25,14 | 25,40 | 0,12% | 1.603,00 |
| 26.11.2025 | 24,88 | 25,37 | 24,88 | 25,37 | 2,51% | 3.146,00 |
| 25.11.2025 | 24,15 | 24,75 | 24,11 | 24,75 | -1,51% | 2.690,00 |
| 24.11.2025 | 24,73 | 25,13 | 24,65 | 25,13 | 0,28% | 1.796,00 |
| 21.11.2025 | 24,69 | 25,06 | 24,45 | 25,06 | 2,04% | 1.969,00 |
| 20.11.2025 | 24,42 | 24,76 | 24,42 | 24,56 | 1,11% | 2.275,00 |
| 19.11.2025 | 23,90 | 24,43 | 23,90 | 24,29 | -1,42% | 3.201,00 |
| 18.11.2025 | 24,61 | 24,77 | 24,30 | 24,64 | -2,49% | 2.759,00 |
| 17.11.2025 | 25,47 | 25,48 | 25,15 | 25,27 | -2,96% | 866,00 |
| 14.11.2025 | 25,95 | 26,31 | 25,70 | 26,04 | 1,96% | 3.722,00 |
| 13.11.2025 | 25,85 | 26,13 | 25,54 | 25,54 | -2,33% | 3.805,00 |
| 12.11.2025 | 26,00 | 26,32 | 25,83 | 26,15 | 6,30% | 5.355,00 |
| 11.11.2025 | 25,13 | 25,60 | 24,60 | 24,60 | 2,33% | 7.420,00 |
| 10.11.2025 | 23,82 | 24,34 | 23,82 | 24,04 | 0,59% | 589,00 |
| 07.11.2025 | 24,23 | 24,23 | 23,85 | 23,90 | -2,61% | 3.432,00 |
| 06.11.2025 | 24,41 | 24,68 | 24,36 | 24,54 | 0,82% | 2.544,00 |
| 05.11.2025 | 23,90 | 24,34 | 23,90 | 24,34 | 0,41% | 5.726,00 |
| 04.11.2025 | 24,00 | 24,33 | 24,00 | 24,24 | -0,45% | 3.564,00 |
| 03.11.2025 | 24,55 | 24,90 | 24,35 | 24,35 | 0,08% | 5.438,00 |
| 31.10.2025 | 24,12 | 24,50 | 24,12 | 24,33 | 2,70% | 2.630,00 |
| 30.10.2025 | 23,97 | 24,02 | 23,63 | 23,69 | -2,75% | 4.629,00 |
| 29.10.2025 | 24,23 | 24,53 | 24,23 | 24,36 | -1,77% | 760,00 |
| 28.10.2025 | 24,54 | 24,92 | 24,54 | 24,80 | 1,02% | 2.780,00 |
| 27.10.2025 | 24,62 | 24,92 | 24,54 | 24,55 | -0,77% | 2.203,00 |
| 24.10.2025 | 24,82 | 24,82 | 24,48 | 24,74 | -0,52% | 1.110,00 |
| 23.10.2025 | 24,97 | 24,98 | 24,63 | 24,87 | 0,89% | 1.867,00 |
| 22.10.2025 | 24,84 | 25,19 | 24,65 | 24,65 | -2,26% | 2.280,00 |
| 21.10.2025 | 25,23 | 25,32 | 24,98 | 25,22 | 0,52% | 2.473,00 |
| 20.10.2025 | 25,15 | 25,39 | 25,09 | 25,09 | 2,41% | 6.212,00 |
| 17.10.2025 | 24,38 | 24,72 | 24,34 | 24,50 | -0,65% | 1.683,00 |
| 16.10.2025 | 24,24 | 24,75 | 24,24 | 24,66 | 0,04% | 1.601,00 |
| 15.10.2025 | 24,59 | 24,90 | 24,51 | 24,65 | 2,20% | 4.336,00 |
| 14.10.2025 | 24,21 | 24,50 | 24,12 | 24,12 | -3,25% | 946,00 |
| 13.10.2025 | 24,56 | 25,34 | 24,56 | 24,93 | 3,62% | 1.166,00 |
| 10.10.2025 | 25,07 | 25,18 | 24,00 | 24,06 | -7,46% | 2.406,00 |
| 09.10.2025 | 25,89 | 26,29 | 25,76 | 26,00 | 0,78% | 5.267,00 |
| 08.10.2025 | 25,54 | 25,82 | 25,48 | 25,80 | 1,30% | 2.414,00 |
| 07.10.2025 | 25,69 | 25,74 | 25,46 | 25,47 | -0,89% | 1.905,00 |