24,540€
-0,89%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 25,00 | 25,80 | 25,00 | 25,70 | 4,47% | 3.201,00 |
| 03.10.2025 | 24,21 | 24,60 | 24,18 | 24,60 | 3,32% | 145,00 |
| 02.10.2025 | 24,17 | 24,17 | 23,65 | 23,81 | -2,97% | 4.656,00 |
| 01.10.2025 | 24,50 | 24,61 | 24,23 | 24,54 | -0,41% | 1.651,00 |
| 30.09.2025 | 24,37 | 24,69 | 24,27 | 24,64 | 1,11% | 3.205,00 |
| 29.09.2025 | 24,62 | 24,74 | 24,37 | 24,37 | -2,99% | 2.428,00 |
| 26.09.2025 | 25,40 | 25,48 | 24,98 | 25,12 | -1,99% | 2.428,00 |
| 25.09.2025 | 25,34 | 25,69 | 25,22 | 25,63 | 2,03% | 9.559,00 |
| 24.09.2025 | 24,78 | 25,12 | 24,64 | 25,12 | -0,67% | 3.480,00 |
| 23.09.2025 | 25,00 | 25,48 | 25,00 | 25,29 | 1,16% | 1.804,00 |
| 22.09.2025 | 25,32 | 25,32 | 24,72 | 25,00 | -0,56% | 12.507,00 |
| 19.09.2025 | 24,78 | 25,14 | 24,60 | 25,14 | -2,03% | 8.697,00 |
| 18.09.2025 | 25,23 | 25,66 | 25,17 | 25,66 | 4,78% | 5.151,00 |
| 17.09.2025 | 24,41 | 24,76 | 24,36 | 24,49 | 0,49% | 2.875,00 |
| 16.09.2025 | 24,39 | 24,54 | 24,17 | 24,37 | -1,54% | 4.442,00 |
| 15.09.2025 | 24,95 | 25,19 | 24,70 | 24,75 | 0,20% | 3.217,00 |
| 12.09.2025 | 24,89 | 24,99 | 24,56 | 24,70 | -0,28% | 2.850,00 |
| 11.09.2025 | 24,52 | 24,79 | 24,40 | 24,77 | 0,49% | 3.841,00 |
| 10.09.2025 | 24,72 | 24,95 | 24,57 | 24,65 | 0,61% | 3.488,00 |
| 09.09.2025 | 24,18 | 24,65 | 24,18 | 24,50 | 1,07% | 1.662,00 |
| 08.09.2025 | 23,93 | 24,30 | 23,93 | 24,24 | 4,03% | 3.384,00 |
| 05.09.2025 | 23,53 | 23,74 | 23,30 | 23,30 | -1,31% | 1.450,00 |
| 04.09.2025 | 23,76 | 23,90 | 23,61 | 23,61 | 2,83% | 1.642,00 |
| 03.09.2025 | 22,86 | 23,21 | 22,86 | 22,96 | -0,52% | 3.673,00 |
| 02.09.2025 | 22,97 | 23,28 | 22,90 | 23,08 | -2,78% | 4.233,00 |
| 01.09.2025 | 23,27 | 23,74 | 23,19 | 23,74 | 0,25% | 1.751,00 |
| 29.08.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -2,55% | - |
| 28.08.2025 | 23,97 | 24,30 | 23,97 | 24,30 | 2,27% | 3.999,00 |
| 27.08.2025 | 24,05 | 24,06 | 23,72 | 23,76 | -0,25% | 5.082,00 |
| 26.08.2025 | 23,62 | 24,15 | 23,62 | 23,82 | -1,45% | 3.219,00 |
| 25.08.2025 | 24,07 | 24,34 | 24,05 | 24,17 | -1,55% | 1.878,00 |
| 22.08.2025 | 24,27 | 24,59 | 24,15 | 24,55 | 3,54% | 1.944,00 |
| 21.08.2025 | 23,80 | 23,97 | 23,67 | 23,71 | -0,96% | 5.895,00 |
| 20.08.2025 | 24,01 | 24,20 | 23,87 | 23,94 | -1,48% | 2.450,00 |
| 19.08.2025 | 24,16 | 24,45 | 24,12 | 24,30 | 0,75% | 6.792,00 |
| 18.08.2025 | 24,19 | 24,29 | 24,02 | 24,12 | -1,23% | 7.980,00 |
| 15.08.2025 | 24,70 | 25,19 | 24,42 | 24,42 | 3,26% | 10.055,00 |
| 14.08.2025 | 23,88 | 23,88 | 23,44 | 23,65 | -0,63% | 2.570,00 |
| 13.08.2025 | 23,62 | 23,89 | 23,62 | 23,80 | 2,41% | 2.730,00 |
| 12.08.2025 | 23,03 | 23,39 | 23,01 | 23,24 | -0,56% | 2.112,00 |
| 11.08.2025 | 23,28 | 23,43 | 23,04 | 23,37 | 1,13% | 6.798,00 |
| 08.08.2025 | 23,14 | 23,30 | 22,94 | 23,11 | 3,17% | 3.592,00 |
| 07.08.2025 | 22,13 | 22,52 | 21,99 | 22,40 | 5,31% | 8.682,00 |
| 06.08.2025 | 21,51 | 21,51 | 21,24 | 21,27 | 0,57% | 9.475,00 |
| 05.08.2025 | 21,31 | 21,44 | 21,15 | 21,15 | -1,12% | 1.578,00 |
| 04.08.2025 | 21,22 | 21,39 | 20,96 | 21,39 | 1,13% | 3.996,00 |
| 01.08.2025 | 21,24 | 21,47 | 21,15 | 21,15 | -2,08% | 995,00 |
| 31.07.2025 | 21,53 | 21,73 | 21,31 | 21,60 | 0,93% | 1.748,00 |
| 30.07.2025 | 21,09 | 21,40 | 20,80 | 21,40 | 2,39% | 15.004,00 |
| 29.07.2025 | 21,05 | 21,07 | 20,88 | 20,90 | -0,38% | 1.313,00 |
| 28.07.2025 | 20,98 | 21,23 | 20,91 | 20,98 | -1,59% | 2.644,00 |
| 25.07.2025 | 21,68 | 21,68 | 21,25 | 21,32 | -3,09% | 831,00 |
| 24.07.2025 | 21,91 | 22,14 | 21,76 | 22,00 | 3,77% | 3.195,00 |
| 23.07.2025 | 21,30 | 21,57 | 21,20 | 21,20 | 2,61% | 1.365,00 |
| 22.07.2025 | 20,39 | 20,66 | 20,37 | 20,66 | -0,86% | 1.660,00 |
| 21.07.2025 | 20,55 | 20,84 | 20,55 | 20,84 | 0,05% | 551,00 |
| 18.07.2025 | 20,46 | 20,83 | 20,46 | 20,83 | -1,75% | 640,00 |
| 17.07.2025 | 20,91 | 21,22 | 20,78 | 21,20 | 3,67% | 3.595,00 |
| 16.07.2025 | 20,50 | 20,64 | 20,41 | 20,45 | -0,97% | 3.030,00 |
| 15.07.2025 | 20,53 | 20,75 | 20,51 | 20,65 | -1,62% | 2.447,00 |