23,160€
-1,99%
Echtzeit-Aktienkurs SONY GROUP CORP.
Bid:
Ask:
Aktienkurse zur SONY GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 23,31 | 23,35 | 22,91 | 23,27 | -1,52% | 7.338,00 |
| 04.06.2025 | 23,50 | 23,65 | 23,25 | 23,63 | 0,77% | 2.273,00 |
| 03.06.2025 | 23,33 | 23,60 | 23,27 | 23,45 | 1,43% | 2.327,00 |
| 02.06.2025 | 23,09 | 23,40 | 23,09 | 23,12 | 0,00% | 133,00 |
| 30.05.2025 | 23,70 | 23,70 | 23,00 | 23,12 | -3,67% | 4.380,00 |
| 29.05.2025 | 23,96 | 24,10 | 23,88 | 24,00 | 2,35% | 3.097,00 |
| 28.05.2025 | 23,30 | 23,53 | 23,00 | 23,45 | 1,16% | 17.609,00 |
| 27.05.2025 | 23,37 | 23,48 | 23,08 | 23,18 | -0,47% | 4.744,00 |
| 26.05.2025 | 22,72 | 23,29 | 22,72 | 23,29 | 3,14% | 3.922,00 |
| 23.05.2025 | 22,62 | 22,85 | 21,74 | 22,58 | 0,76% | 3.492,00 |
| 22.05.2025 | 22,33 | 22,83 | 22,33 | 22,41 | 1,86% | 2.033,00 |
| 21.05.2025 | 22,32 | 22,69 | 22,00 | 22,00 | -4,72% | 2.210,00 |
| 20.05.2025 | 22,91 | 23,29 | 22,87 | 23,09 | 4,57% | 2.575,00 |
| 19.05.2025 | 22,20 | 22,38 | 21,87 | 22,08 | -0,18% | 1.657,00 |
| 16.05.2025 | 21,88 | 22,40 | 21,88 | 22,12 | -1,60% | 1.448,00 |
| 15.05.2025 | 22,25 | 22,74 | 22,25 | 22,48 | -0,09% | 4.979,00 |
| 14.05.2025 | 22,51 | 23,11 | 22,40 | 22,50 | 1,40% | 3.246,00 |
| 13.05.2025 | 22,26 | 22,42 | 22,04 | 22,19 | -0,58% | 4.456,00 |
| 12.05.2025 | 22,08 | 22,32 | 22,01 | 22,32 | 1,41% | 1.931,00 |
| 09.05.2025 | 21,71 | 22,01 | 21,50 | 22,01 | 1,38% | 3.136,00 |
| 08.05.2025 | 21,36 | 22,00 | 21,27 | 21,71 | -2,47% | 3.551,00 |
| 07.05.2025 | 22,02 | 22,33 | 21,90 | 22,26 | -0,22% | 849,00 |
| 06.05.2025 | 22,73 | 22,73 | 22,31 | 22,31 | -0,67% | 2.295,00 |
| 05.05.2025 | 22,38 | 22,65 | 22,29 | 22,46 | -0,13% | 1.292,00 |
| 02.05.2025 | 22,65 | 22,96 | 22,40 | 22,49 | -1,66% | 3.447,00 |
| 30.04.2025 | 23,00 | 23,33 | 22,87 | 22,87 | 1,11% | 2.121,00 |
| 29.04.2025 | 21,98 | 22,62 | 21,98 | 22,62 | 4,63% | 2.734,00 |
| 28.04.2025 | 21,73 | 21,78 | 21,45 | 21,62 | -1,73% | 606,00 |
| 25.04.2025 | 21,68 | 22,00 | 21,61 | 22,00 | -0,72% | 2.466,00 |
| 24.04.2025 | 21,66 | 22,18 | 21,56 | 22,16 | 1,47% | 1.780,00 |
| 23.04.2025 | 21,59 | 22,15 | 21,59 | 21,84 | 2,82% | 890,00 |
| 22.04.2025 | 20,67 | 21,24 | 20,66 | 21,24 | 0,47% | 8.584,00 |
| 17.04.2025 | 20,88 | 21,38 | 20,88 | 21,14 | 1,15% | 3.492,00 |
| 16.04.2025 | 20,49 | 21,00 | 20,49 | 20,90 | -1,69% | 4.991,00 |
| 15.04.2025 | 20,89 | 21,40 | 20,76 | 21,26 | 1,77% | 8.281,00 |
| 14.04.2025 | 20,49 | 20,89 | 20,22 | 20,89 | 4,45% | 10.464,00 |
| 11.04.2025 | 19,84 | 20,28 | 19,75 | 20,00 | -5,88% | 701,00 |
| 10.04.2025 | 22,19 | 22,39 | 21,25 | 21,25 | 0,66% | 4.025,00 |
| 09.04.2025 | 19,35 | 21,11 | 19,03 | 21,11 | 4,56% | 7.024,00 |
| 08.04.2025 | 20,40 | 20,60 | 20,00 | 20,19 | 4,18% | 5.340,00 |
| 07.04.2025 | 18,50 | 20,18 | 17,50 | 19,38 | -2,64% | 57.431,00 |
| 04.04.2025 | 20,51 | 20,88 | 19,50 | 19,91 | -6,59% | 21.489,00 |
| 03.04.2025 | 21,44 | 21,60 | 21,28 | 21,31 | -6,98% | 2.848,00 |
| 02.04.2025 | 22,60 | 22,96 | 22,60 | 22,91 | -1,67% | 2.949,00 |
| 01.04.2025 | 23,41 | 23,64 | 23,09 | 23,30 | -1,73% | 2.015,00 |
| 31.03.2025 | 23,00 | 23,71 | 23,00 | 23,71 | 2,20% | 9.343,00 |
| 28.03.2025 | 23,33 | 23,76 | 23,10 | 23,20 | -2,27% | 8.175,00 |
| 27.03.2025 | 23,89 | 24,05 | 23,57 | 23,74 | -0,50% | 1.806,00 |
| 26.03.2025 | 23,52 | 23,86 | 23,52 | 23,86 | 1,10% | 2.362,00 |
| 25.03.2025 | 23,40 | 23,60 | 23,16 | 23,60 | 0,81% | 4.830,00 |
| 24.03.2025 | 23,03 | 23,41 | 22,94 | 23,41 | -0,72% | 2.179,00 |
| 21.03.2025 | 23,49 | 23,58 | 23,24 | 23,58 | 2,88% | 2.860,00 |
| 20.03.2025 | 23,00 | 23,30 | 22,86 | 22,92 | 0,44% | 4.890,00 |
| 19.03.2025 | 22,32 | 22,82 | 22,32 | 22,82 | 1,11% | 3.218,00 |
| 18.03.2025 | 22,11 | 22,68 | 22,11 | 22,57 | -1,18% | 260,00 |
| 17.03.2025 | 22,20 | 22,84 | 22,13 | 22,84 | 3,02% | 4.357,00 |
| 14.03.2025 | 21,70 | 22,17 | 21,60 | 22,17 | 3,40% | 5.010,00 |
| 13.03.2025 | 21,52 | 21,84 | 21,44 | 21,44 | -1,38% | 3.204,00 |
| 12.03.2025 | 21,70 | 21,74 | 21,47 | 21,74 | 5,33% | 2.670,00 |
| 11.03.2025 | 21,01 | 21,17 | 20,64 | 20,64 | -0,82% | 2.842,00 |
| 10.03.2025 | 21,40 | 21,41 | 20,73 | 20,81 | -4,10% | 7.521,00 |
| 07.03.2025 | 22,25 | 22,50 | 21,70 | 21,70 | -4,82% | 4.092,00 |
| 06.03.2025 | 22,93 | 23,38 | 22,80 | 22,80 | 2,06% | 2.023,00 |
| 05.03.2025 | 22,30 | 22,34 | 22,02 | 22,34 | -1,59% | 13.645,00 |
| 04.03.2025 | 22,88 | 23,12 | 22,20 | 22,70 | -3,24% | 23.935,00 |
| 03.03.2025 | 23,79 | 23,88 | 23,32 | 23,46 | -0,21% | 4.145,00 |
| 28.02.2025 | 23,83 | 23,83 | 23,51 | 23,51 | -2,45% | 5.810,00 |
| 27.02.2025 | 24,26 | 24,45 | 24,06 | 24,10 | -1,27% | 4.100,00 |
| 26.02.2025 | 24,08 | 24,41 | 23,86 | 24,41 | 3,13% | 9.308,00 |
| 25.02.2025 | 24,04 | 24,20 | 23,67 | 23,67 | -0,71% | 3.673,00 |
| 24.02.2025 | 23,71 | 24,00 | 23,45 | 23,84 | -0,63% | 2.373,00 |
| 21.02.2025 | 24,28 | 24,31 | 23,85 | 23,99 | 0,84% | 1.017,00 |
| 20.02.2025 | 23,61 | 23,87 | 23,56 | 23,79 | -0,04% | 4.276,00 |
| 19.02.2025 | 23,47 | 23,92 | 23,46 | 23,80 | 1,19% | 499,00 |
| 18.02.2025 | 23,98 | 23,98 | 23,52 | 23,52 | -2,20% | 3.788,00 |
| 17.02.2025 | 23,95 | 24,29 | 23,95 | 24,05 | 4,98% | 4.366,00 |
| 14.02.2025 | 23,00 | 23,23 | 22,71 | 22,91 | 2,00% | 4.881,00 |
| 13.02.2025 | 21,80 | 22,77 | 21,50 | 22,46 | 7,41% | 10.430,00 |
| 12.02.2025 | 20,95 | 21,30 | 20,89 | 20,91 | -3,37% | 3.085,00 |
| 11.02.2025 | 21,63 | 21,88 | 21,45 | 21,64 | 0,00% | 6.029,00 |
| 10.02.2025 | 21,70 | 21,80 | 21,54 | 21,64 | -1,64% | 5.303,00 |
| 07.02.2025 | 21,93 | 22,17 | 21,88 | 22,00 | 0,00% | 2.233,00 |
| 06.02.2025 | 22,01 | 22,29 | 22,00 | 22,00 | 0,46% | 1.595,00 |
| 05.02.2025 | 21,82 | 22,00 | 21,60 | 21,90 | 1,25% | 1.824,00 |
| 04.02.2025 | 21,50 | 21,63 | 21,36 | 21,63 | 3,00% | 2.412,00 |
| 03.02.2025 | 21,09 | 21,11 | 20,81 | 21,00 | -1,18% | 10.265,00 |
| 31.01.2025 | 21,24 | 21,47 | 21,04 | 21,25 | -1,12% | 1.945,00 |
| 30.01.2025 | 21,32 | 21,50 | 21,25 | 21,49 | 2,19% | 4.366,00 |
| 29.01.2025 | 21,21 | 21,44 | 21,03 | 21,03 | 1,06% | 7.550,00 |
| 28.01.2025 | 20,53 | 20,90 | 20,42 | 20,81 | 3,89% | 15.450,00 |
| 27.01.2025 | 19,86 | 20,44 | 19,49 | 20,03 | 0,23% | 562,00 |
| 24.01.2025 | 20,11 | 20,11 | 19,78 | 19,99 | -2,75% | 2.275,00 |
| 23.01.2025 | 20,40 | 20,55 | 20,24 | 20,55 | 1,48% | 2.839,00 |
| 22.01.2025 | 20,01 | 20,28 | 19,92 | 20,25 | 2,07% | 10.745,00 |
| 21.01.2025 | 20,00 | 20,10 | 19,84 | 19,84 | 0,13% | 2.050,00 |
| 20.01.2025 | 19,92 | 20,15 | 19,82 | 19,82 | -0,75% | 3.835,00 |
| 17.01.2025 | 19,85 | 20,10 | 19,79 | 19,97 | 1,68% | 6.550,00 |
| 16.01.2025 | 19,78 | 20,11 | 19,64 | 19,64 | -0,10% | 6.169,00 |
| 15.01.2025 | 19,66 | 19,68 | 19,59 | 19,66 | 0,79% | 1.315,00 |
| 14.01.2025 | 19,46 | 19,77 | 19,33 | 19,50 | -0,74% | 10.395,00 |