22,860€
-1,89%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 22,83 | 22,90 | 22,60 | 22,87 | -1,85% | 2.450,00 |
| 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 |
| 13.01.2025 | 19,81 | 20,10 | 19,65 | 19,65 | -1,11% | 2.320,00 |
| 10.01.2025 | 19,71 | 19,87 | 19,71 | 19,87 | -0,15% | 970,00 |
| 09.01.2025 | 19,72 | 19,99 | 19,70 | 19,90 | -1,02% | 8.127,00 |
| 08.01.2025 | 20,25 | 20,25 | 19,90 | 20,10 | -2,05% | 3.051,00 |
| 07.01.2025 | 20,23 | 20,52 | 20,23 | 20,52 | 2,14% | 838,00 |
| 06.01.2025 | 20,15 | 20,34 | 20,08 | 20,09 | -2,52% | 3.267,00 |
| 03.01.2025 | 20,33 | 20,94 | 20,16 | 20,61 | 1,13% | 5.895,00 |
| 02.01.2025 | 20,76 | 20,76 | 20,15 | 20,38 | 0,39% | 4.050,00 |
| 30.12.2024 | 20,60 | 20,62 | 20,02 | 20,30 | -1,55% | 1.340,00 |
| 27.12.2024 | 20,50 | 20,78 | 20,40 | 20,62 | 1,68% | 12.042,00 |
| 23.12.2024 | 20,04 | 20,28 | 20,00 | 20,28 | 0,10% | 823,00 |
| 20.12.2024 | 19,92 | 20,26 | 19,67 | 20,26 | -0,20% | 2.066,00 |
| 19.12.2024 | 20,00 | 20,30 | 19,82 | 20,30 | 0,35% | 6.259,00 |
| 18.12.2024 | 20,50 | 20,50 | 20,15 | 20,23 | -3,25% | 11.568,00 |
| 17.12.2024 | 21,01 | 21,16 | 20,64 | 20,91 | 2,35% | 3.915,00 |
| 16.12.2024 | 20,69 | 20,69 | 20,29 | 20,43 | -0,54% | 3.894,00 |
| 13.12.2024 | 21,09 | 21,09 | 20,43 | 20,54 | -4,29% | 10.445,00 |
| 12.12.2024 | 21,46 | 21,67 | 21,37 | 21,46 | 2,09% | 10.489,00 |
| 11.12.2024 | 21,00 | 21,18 | 20,86 | 21,02 | 1,15% | 3.657,00 |
| 10.12.2024 | 20,74 | 20,97 | 20,67 | 20,78 | 3,08% | 12.925,00 |
| 09.12.2024 | 20,40 | 20,42 | 20,07 | 20,16 | 0,80% | 12.373,00 |
| 06.12.2024 | 19,67 | 20,02 | 19,66 | 20,00 | 1,32% | 5.306,00 |
| 05.12.2024 | 19,88 | 20,00 | 19,74 | 19,74 | -0,35% | 6.414,00 |
| 04.12.2024 | 19,80 | 20,00 | 19,80 | 19,81 | 2,38% | 9.497,00 |
| 03.12.2024 | 19,33 | 19,48 | 19,22 | 19,35 | 2,22% | 8.092,00 |
| 02.12.2024 | 19,00 | 19,14 | 18,82 | 18,93 | -0,18% | 3.868,00 |
| 29.11.2024 | 18,75 | 18,97 | 18,75 | 18,97 | 0,45% | 1.436,00 |
| 28.11.2024 | 18,83 | 18,98 | 18,82 | 18,88 | 0,00% | 1.455,00 |
| 27.11.2024 | 18,80 | 18,98 | 18,64 | 18,88 | 2,36% | 5.134,00 |
| 26.11.2024 | 18,40 | 18,45 | 18,12 | 18,45 | -0,22% | 4.421,00 |
| 25.11.2024 | 18,21 | 18,50 | 18,20 | 18,49 | 1,04% | 12.736,00 |
| 22.11.2024 | 18,02 | 18,30 | 18,02 | 18,30 | 0,52% | 2.930,00 |
| 21.11.2024 | 17,96 | 18,24 | 17,76 | 18,20 | -0,27% | 3.668,00 |
| 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 |