18,245€
0,25%
Echtzeit-Aktienkurs SONY GROUP CORP.
Bid:
Ask:
Aktienkurse zur SONY GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,02 | 18,30 | 18,02 | 18,30 | 2,49% | 2.930,00 |
| 21.11.2024 | 18,09 | 18,24 | 17,70 | 17,85 | -2,19% | 3.108,00 |
| 20.11.2024 | 18,12 | 18,37 | 18,12 | 18,25 | 2,21% | 6.530,00 |
| 19.11.2024 | 17,84 | 18,00 | 17,66 | 17,86 | -0,20% | 5.570,00 |
| 18.11.2024 | 18,00 | 18,00 | 17,71 | 17,89 | 1,50% | 2.201,00 |
| 15.11.2024 | 17,42 | 17,72 | 17,36 | 17,63 | 0,40% | 4.975,00 |
| 14.11.2024 | 17,39 | 17,65 | 17,38 | 17,56 | 0,29% | 1.475,00 |
| 13.11.2024 | 17,45 | 17,70 | 17,45 | 17,51 | -0,37% | 3.031,00 |
| 12.11.2024 | 17,78 | 17,79 | 17,54 | 17,57 | -1,71% | 3.995,00 |
| 11.11.2024 | 18,21 | 18,25 | 17,67 | 17,88 | -2,54% | 22.818,00 |
| 08.11.2024 | 17,20 | 19,20 | 17,20 | 18,34 | 8,46% | 17.080,00 |
| 07.11.2024 | 16,64 | 16,91 | 16,61 | 16,91 | 0,59% | 4.873,00 |
| 06.11.2024 | 16,67 | 17,02 | 16,67 | 16,81 | 0,72% | 4.392,00 |
| 05.11.2024 | 16,35 | 16,69 | 16,34 | 16,69 | 3,15% | 5.330,00 |
| 04.11.2024 | 16,59 | 16,59 | 15,97 | 16,18 | -2,21% | 14.015,00 |
| 01.11.2024 | 16,03 | 16,55 | 16,03 | 16,55 | 2,19% | 469,00 |
| 31.10.2024 | 16,51 | 16,62 | 16,19 | 16,19 | -2,47% | 7.474,00 |
| 30.10.2024 | 16,50 | 16,71 | 16,50 | 16,60 | 2,03% | 6.679,00 |
| 29.10.2024 | 16,30 | 16,50 | 16,24 | 16,27 | -0,09% | 3.990,00 |
| 28.10.2024 | 16,18 | 16,50 | 16,18 | 16,29 | 1,50% | 19.826,00 |
| 25.10.2024 | 15,97 | 16,17 | 15,97 | 16,05 | -1,47% | 2.628,00 |
| 24.10.2024 | 16,26 | 16,47 | 16,24 | 16,29 | -0,18% | 2.299,00 |
| 23.10.2024 | 16,13 | 16,35 | 16,13 | 16,32 | -1,12% | 3.046,00 |
| 22.10.2024 | 16,41 | 16,65 | 16,30 | 16,50 | -0,21% | 7.960,00 |
| 21.10.2024 | 16,60 | 16,78 | 16,54 | 16,54 | -1,37% | 5.845,00 |
| 18.10.2024 | 16,90 | 16,97 | 16,62 | 16,77 | -0,92% | 3.830,00 |
| 17.10.2024 | 17,05 | 17,05 | 16,91 | 16,92 | -0,79% | 3.880,00 |
| 16.10.2024 | 17,10 | 17,31 | 17,06 | 17,06 | -0,26% | 6.376,00 |
| 15.10.2024 | 17,19 | 17,40 | 17,10 | 17,10 | -1,87% | 2.091,00 |
| 14.10.2024 | 17,47 | 17,47 | 17,20 | 17,43 | 1,72% | 4.410,00 |
| 11.10.2024 | 17,18 | 17,40 | 17,13 | 17,13 | -2,03% | 1.765,00 |
| 10.10.2024 | 17,12 | 17,49 | 17,12 | 17,49 | 0,75% | 7.750,00 |
| 09.10.2024 | 17,19 | 17,38 | 17,13 | 17,36 | 1,43% | 6.681,00 |
| 08.10.2024 | 17,11 | 17,39 | 17,11 | 17,11 | -1,78% | 4.549,00 |
| 07.10.2024 | 17,77 | 17,77 | 17,42 | 17,42 | 2,14% | 1.800,00 |
| 04.10.2024 | 17,10 | 17,41 | 17,05 | 17,06 | -1,42% | 2.469,00 |
| 03.10.2024 | 17,05 | 17,30 | 17,04 | 17,30 | 0,49% | 2.050,00 |
| 02.10.2024 | 17,04 | 17,33 | 17,00 | 17,22 | -2,46% | 6.704,00 |
| 01.10.2024 | 17,76 | 17,77 | 17,46 | 17,65 | 1,91% | 2.119,00 |
| 30.09.2024 | 17,69 | 17,69 | 17,32 | 17,32 | -2,59% | 4.161,00 |
| 27.09.2024 | 17,72 | 18,74 | 17,54 | 17,78 | 1,02% | 7.988,00 |
| 26.09.2024 | 17,52 | 17,60 | 17,42 | 17,60 | 2,85% | 7.985,00 |
| 25.09.2024 | 17,06 | 17,18 | 17,02 | 17,11 | -0,44% | 11.225,00 |
| 24.09.2024 | 17,05 | 17,21 | 17,00 | 17,19 | 2,19% | 16.670,00 |
| 23.09.2024 | 16,50 | 16,82 | 16,50 | 16,82 | 0,91% | 4.850,00 |
| 20.09.2024 | 16,74 | 16,82 | 16,60 | 16,67 | -0,38% | 6.280,00 |
| 19.09.2024 | 16,49 | 16,79 | 16,49 | 16,73 | 2,30% | 5.380,00 |
| 18.09.2024 | 16,18 | 16,36 | 16,16 | 16,36 | 0,76% | 1.180,00 |
| 17.09.2024 | 16,25 | 16,44 | 16,20 | 16,23 | -1,89% | 4.455,00 |
| 16.09.2024 | 16,74 | 16,80 | 16,54 | 16,54 | -0,98% | 3.265,00 |
| 13.09.2024 | 16,66 | 16,86 | 16,66 | 16,71 | -1,49% | 1.305,00 |
| 12.09.2024 | 16,73 | 16,98 | 16,70 | 16,96 | 0,98% | 1.720,00 |
| 11.09.2024 | 16,92 | 16,92 | 16,74 | 16,80 | 0,79% | 4.060,00 |
| 10.09.2024 | 16,92 | 16,92 | 16,56 | 16,66 | 1,83% | 6.390,00 |
| 09.09.2024 | 16,27 | 16,53 | 16,27 | 16,36 | 0,71% | 605,00 |
| 06.09.2024 | 16,37 | 16,60 | 16,25 | 16,25 | -3,52% | 1.835,00 |
| 05.09.2024 | 16,94 | 17,07 | 16,84 | 16,84 | -0,59% | 2.465,00 |
| 04.09.2024 | 16,92 | 16,96 | 16,89 | 16,94 | -2,82% | 4.385,00 |
| 03.09.2024 | 17,35 | 17,64 | 17,35 | 17,43 | 0,76% | 3.820,00 |
| 02.09.2024 | 17,24 | 17,32 | 17,24 | 17,30 | -1,79% | 6.235,00 |
| 30.08.2024 | 17,42 | 17,70 | 17,42 | 17,62 | 0,66% | 3.275,00 |
| 29.08.2024 | 17,19 | 17,50 | 17,19 | 17,50 | 0,74% | 6.715,00 |
| 28.08.2024 | 17,30 | 17,50 | 17,30 | 17,37 | 1,12% | 3.650,00 |
| 27.08.2024 | 16,90 | 17,18 | 16,60 | 17,18 | 3,54% | 21.230,00 |
| 26.08.2024 | 16,53 | 16,72 | 16,50 | 16,59 | 0,02% | 4.200,00 |
| 23.08.2024 | 16,36 | 16,59 | 16,36 | 16,59 | 0,05% | 1.630,00 |
| 22.08.2024 | 16,44 | 16,63 | 16,44 | 16,58 | -0,12% | 1.275,00 |
| 21.08.2024 | 16,38 | 16,60 | 16,38 | 16,60 | 2,02% | 3.785,00 |
| 20.08.2024 | 16,28 | 16,44 | 16,18 | 16,27 | -0,80% | 3.540,00 |
| 19.08.2024 | 16,35 | 16,46 | 16,30 | 16,40 | -0,15% | 3.895,00 |
| 16.08.2024 | 16,16 | 16,43 | 16,16 | 16,43 | 2,78% | 650,00 |
| 15.08.2024 | 15,80 | 16,07 | 15,72 | 15,98 | -1,16% | 5.490,00 |
| 14.08.2024 | 16,00 | 16,21 | 16,00 | 16,17 | 0,40% | 950,00 |
| 13.08.2024 | 15,84 | 16,24 | 15,84 | 16,11 | 4,16% | 3.740,00 |
| 12.08.2024 | 15,35 | 15,46 | 15,10 | 15,46 | -1,50% | 3.340,00 |
| 09.08.2024 | 15,27 | 15,70 | 15,27 | 15,70 | 1,08% | 8.775,00 |
| 08.08.2024 | 15,42 | 15,57 | 15,21 | 15,53 | -1,35% | 3.575,00 |
| 07.08.2024 | 15,48 | 16,06 | 15,48 | 15,74 | 3,31% | 4.510,00 |
| 06.08.2024 | 15,30 | 15,51 | 15,03 | 15,24 | 1,41% | 9.125,00 |
| 05.08.2024 | 14,64 | 15,04 | 14,32 | 15,03 | 0,19% | 14.645,00 |
| 02.08.2024 | 15,19 | 15,26 | 14,80 | 15,00 | -5,33% | 17.575,00 |
| 01.08.2024 | 16,02 | 16,20 | 15,68 | 15,84 | -2,80% | 3.535,00 |
| 31.07.2024 | 16,28 | 16,52 | 16,28 | 16,30 | 0,52% | 4.600,00 |
| 30.07.2024 | 16,13 | 16,34 | 16,13 | 16,22 | 0,95% | 845,00 |
| 29.07.2024 | 15,92 | 16,11 | 15,92 | 16,06 | 0,40% | 1.310,00 |
| 26.07.2024 | 15,76 | 16,00 | 15,76 | 16,00 | -0,27% | 1.715,00 |
| 25.07.2024 | 16,11 | 16,22 | 15,84 | 16,04 | -2,03% | 3.400,00 |
| 24.07.2024 | 16,78 | 17,06 | 16,38 | 16,38 | -3,72% | 3.860,00 |
| 23.07.2024 | 16,60 | 17,01 | 16,60 | 17,01 | 0,31% | 11.940,00 |
| 22.07.2024 | 16,84 | 17,12 | 16,84 | 16,96 | 0,33% | 1.610,00 |
| 19.07.2024 | 16,93 | 17,00 | 16,80 | 16,90 | -0,59% | 3.120,00 |
| 18.07.2024 | 17,06 | 17,30 | 17,00 | 17,00 | -2,75% | 7.625,00 |
| 17.07.2024 | 17,48 | 17,64 | 17,20 | 17,48 | -0,46% | 13.730,00 |
| 16.07.2024 | 17,35 | 17,58 | 17,35 | 17,56 | -0,23% | 2.565,00 |
| 15.07.2024 | 17,44 | 17,67 | 17,44 | 17,60 | -0,70% | 10.780,00 |
| 12.07.2024 | 17,28 | 17,72 | 17,28 | 17,72 | 0,09% | 7.325,00 |
| 11.07.2024 | 17,42 | 17,71 | 17,41 | 17,71 | 3,07% | 8.995,00 |
| 10.07.2024 | 16,84 | 17,18 | 16,84 | 17,18 | 3,49% | 6.290,00 |
| 09.07.2024 | 16,80 | 16,80 | 16,57 | 16,60 | 2,98% | 7.480,00 |
| 08.07.2024 | 15,90 | 16,12 | 15,88 | 16,12 | 0,07% | 2.085,00 |