24,420€
-0,89%
Echtzeit-Aktienkurs SONY GROUP CORP.
Bid:
Ask:
Aktienkurse zur SONY GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,57% | 2.850,00 |
| 11.09.2025 | 24,64 | 24,79 | 24,40 | 24,56 | -0,37% | 1.062,00 |
| 10.09.2025 | 24,72 | 24,95 | 24,57 | 24,65 | 1,69% | 3.488,00 |
| 08.09.2025 | 24,01 | 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 |
| 14.07.2025 | 20,79 | 20,99 | 20,75 | 20,99 | 0,00% | 154,00 |
| 11.07.2025 | 20,85 | 21,30 | 20,71 | 20,99 | -1,13% | 4.406,00 |
| 10.07.2025 | 21,00 | 21,23 | 20,78 | 21,23 | -1,58% | 5.194,00 |
| 09.07.2025 | 21,29 | 21,57 | 21,29 | 21,57 | -0,64% | 1.091,00 |
| 08.07.2025 | 21,36 | 21,77 | 21,36 | 21,71 | 0,09% | 3.313,00 |
| 07.07.2025 | 21,75 | 21,83 | 21,47 | 21,69 | -0,41% | 883,00 |
| 04.07.2025 | 21,86 | 21,86 | 21,54 | 21,78 | 0,46% | 351,00 |
| 03.07.2025 | 21,43 | 21,72 | 21,43 | 21,68 | -1,09% | 1.066,00 |
| 02.07.2025 | 21,85 | 21,92 | 21,54 | 21,92 | 0,46% | 8.815,00 |
| 01.07.2025 | 21,69 | 21,82 | 21,41 | 21,82 | -1,84% | 7.345,00 |
| 30.06.2025 | 21,94 | 22,23 | 21,92 | 22,23 | -1,81% | 6.570,00 |
| 27.06.2025 | 22,33 | 22,65 | 22,33 | 22,64 | 3,76% | 2.575,00 |
| 26.06.2025 | 21,57 | 21,88 | 21,57 | 21,82 | 1,25% | 1.795,00 |
| 25.06.2025 | 21,45 | 21,79 | 21,45 | 21,55 | 0,00% | 5.005,00 |
| 24.06.2025 | 21,18 | 21,60 | 21,05 | 21,55 | 3,71% | 2.512,00 |
| 23.06.2025 | 20,88 | 21,02 | 20,60 | 20,78 | -4,55% | 4.541,00 |
| 20.06.2025 | 21,88 | 21,89 | 21,40 | 21,77 | -0,41% | 1.454,00 |
| 19.06.2025 | 21,89 | 21,89 | 21,85 | 21,86 | -3,06% | 1.886,00 |
| 18.06.2025 | 22,80 | 22,86 | 22,46 | 22,55 | -0,04% | 3.223,00 |
| 17.06.2025 | 22,17 | 22,56 | 22,17 | 22,56 | -0,53% | 2.354,00 |
| 16.06.2025 | 22,20 | 22,70 | 22,20 | 22,68 | 0,40% | 3.099,00 |
| 13.06.2025 | 22,37 | 22,67 | 22,34 | 22,59 | 0,04% | 2.285,00 |
| 12.06.2025 | 22,62 | 22,87 | 22,58 | 22,58 | -0,35% | 2.525,00 |
| 11.06.2025 | 22,47 | 22,85 | 22,45 | 22,66 | -0,79% | 701,00 |
| 10.06.2025 | 22,91 | 22,94 | 22,80 | 22,84 | -1,13% | 2.880,00 |
| 09.06.2025 | 23,21 | 23,21 | 23,10 | 23,10 | -0,04% | 500,00 |
| 06.06.2025 | 23,43 | 23,43 | 23,09 | 23,11 | -0,69% | 612,00 |
| 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 |