17,880€
-2,83%
Echtzeit-Aktienkurs SONY GROUP CORP.
Bid:
Ask:
Aktienkurse zur SONY GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 17,80 | 18,12 | 17,53 | 17,53 | -4,73% | 1.574,00 |
| 11.06.2026 | 18,00 | 18,46 | 18,00 | 18,40 | 1,66% | 1.969,00 |
| 10.06.2026 | 18,10 | 18,45 | 18,10 | 18,10 | -2,16% | 10.215,00 |
| 09.06.2026 | 18,50 | 18,84 | 18,50 | 18,50 | -4,58% | 3.232,00 |
| 08.06.2026 | 19,05 | 19,39 | 18,62 | 19,39 | -0,31% | 3.514,00 |
| 05.06.2026 | 19,49 | 19,49 | 18,90 | 19,45 | 0,88% | 1.460,00 |
| 04.06.2026 | 19,00 | 19,28 | 18,77 | 19,28 | 0,93% | 3.190,00 |
| 03.06.2026 | 19,78 | 19,78 | 19,10 | 19,10 | -3,05% | 5.243,00 |
| 02.06.2026 | 19,85 | 19,85 | 19,41 | 19,70 | 1,09% | 5.238,00 |
| 01.06.2026 | 18,81 | 19,57 | 18,81 | 19,49 | 5,06% | 7.955,00 |
| 29.05.2026 | 18,93 | 18,94 | 18,50 | 18,55 | -1,54% | 2.745,00 |
| 28.05.2026 | 18,51 | 19,00 | 18,51 | 18,84 | -0,39% | 4.656,00 |
| 27.05.2026 | 19,34 | 19,34 | 18,82 | 18,91 | -0,45% | 4.790,00 |
| 26.05.2026 | 19,57 | 19,57 | 19,00 | 19,00 | -3,21% | 1.393,00 |
| 25.05.2026 | 19,60 | 19,63 | 19,14 | 19,63 | 3,21% | 412,00 |
| 22.05.2026 | 18,92 | 19,47 | 18,92 | 19,02 | -2,66% | 3.477,00 |
| 21.05.2026 | 19,54 | 19,54 | 19,27 | 19,54 | -0,61% | 3.803,00 |
| 20.05.2026 | 19,69 | 19,84 | 19,21 | 19,66 | -0,25% | 4.964,00 |
| 19.05.2026 | 19,71 | 20,30 | 19,71 | 19,71 | 1,97% | 4.632,00 |
| 18.05.2026 | 19,32 | 19,71 | 19,26 | 19,33 | 0,47% | 7.286,00 |
| 15.05.2026 | 19,53 | 19,69 | 19,24 | 19,24 | 2,05% | 1.038,00 |
| 14.05.2026 | 18,99 | 19,10 | 18,55 | 18,85 | -3,56% | 8.413,00 |
| 13.05.2026 | 19,62 | 20,08 | 19,50 | 19,55 | 2,36% | 8.648,00 |
| 12.05.2026 | 18,31 | 19,10 | 18,31 | 19,10 | 4,37% | 8.225,00 |
| 11.05.2026 | 18,22 | 18,48 | 17,99 | 18,30 | 5,78% | 9.571,00 |
| 08.05.2026 | 17,52 | 17,69 | 17,12 | 17,30 | 0,82% | 11.724,00 |
| 07.05.2026 | 17,34 | 17,55 | 16,99 | 17,16 | -3,48% | 11.373,00 |
| 06.05.2026 | 17,16 | 17,78 | 17,16 | 17,78 | 5,20% | 6.313,00 |
| 05.05.2026 | 16,96 | 17,01 | 16,84 | 16,90 | 0,12% | 2.873,00 |
| 04.05.2026 | 17,07 | 17,22 | 16,88 | 16,88 | -1,14% | 19.114,00 |
| 30.04.2026 | 16,80 | 17,07 | 16,50 | 17,07 | 0,22% | 7.397,00 |
| 29.04.2026 | 17,26 | 17,38 | 17,02 | 17,04 | -0,37% | 5.756,00 |
| 28.04.2026 | 17,34 | 17,49 | 17,03 | 17,10 | -1,38% | 5.592,00 |
| 27.04.2026 | 17,00 | 17,54 | 16,91 | 17,34 | -0,56% | 15.446,00 |
| 24.04.2026 | 17,25 | 17,70 | 17,10 | 17,44 | -0,47% | 13.422,00 |
| 23.04.2026 | 17,64 | 17,85 | 17,46 | 17,52 | -2,56% | 6.676,00 |
| 22.04.2026 | 17,73 | 17,98 | 17,73 | 17,98 | 1,66% | 3.215,00 |
| 21.04.2026 | 17,99 | 18,11 | 17,69 | 17,69 | -2,73% | 4.583,00 |
| 20.04.2026 | 18,28 | 18,31 | 18,06 | 18,18 | -3,19% | 4.120,00 |
| 17.04.2026 | 18,11 | 18,78 | 18,11 | 18,78 | 1,80% | 10.525,00 |
| 16.04.2026 | 18,03 | 18,45 | 18,03 | 18,45 | 1,83% | 4.534,00 |
| 15.04.2026 | 17,90 | 18,15 | 17,77 | 18,12 | 2,64% | 6.449,00 |
| 14.04.2026 | 17,52 | 17,67 | 17,27 | 17,65 | -0,66% | 6.271,00 |
| 13.04.2026 | 17,59 | 17,77 | 17,35 | 17,77 | -1,74% | 3.066,00 |
| 10.04.2026 | 17,74 | 18,09 | 17,74 | 18,08 | 0,43% | 4.800,00 |
| 09.04.2026 | 18,26 | 18,44 | 18,00 | 18,01 | -2,27% | 3.950,00 |
| 08.04.2026 | 18,48 | 18,66 | 18,30 | 18,42 | 3,16% | 1.831,00 |
| 07.04.2026 | 17,79 | 17,99 | 17,79 | 17,86 | -1,98% | 5.218,00 |
| 02.04.2026 | 17,92 | 18,22 | 17,92 | 18,22 | -1,17% | 1.198,00 |
| 01.04.2026 | 18,55 | 18,56 | 18,21 | 18,44 | 3,68% | 3.694,00 |
| 31.03.2026 | 17,52 | 17,88 | 17,46 | 17,78 | 1,28% | 5.394,00 |
| 30.03.2026 | 17,33 | 17,56 | 17,29 | 17,56 | 1,30% | 2.842,00 |
| 27.03.2026 | 17,22 | 17,44 | 16,94 | 17,33 | -0,35% | 8.477,00 |
| 26.03.2026 | 17,45 | 17,59 | 17,32 | 17,39 | -2,39% | 6.163,00 |
| 25.03.2026 | 17,86 | 18,00 | 17,61 | 17,82 | -1,03% | 5.005,00 |
| 24.03.2026 | 17,60 | 18,00 | 17,38 | 18,00 | 0,90% | 6.575,00 |
| 23.03.2026 | 17,28 | 17,84 | 16,98 | 17,84 | 0,37% | 17.493,00 |
| 20.03.2026 | 17,74 | 17,98 | 17,61 | 17,78 | -1,20% | 8.014,00 |
| 19.03.2026 | 17,81 | 18,00 | 17,70 | 17,99 | 0,39% | 3.150,00 |
| 18.03.2026 | 18,06 | 18,25 | 17,73 | 17,92 | -1,38% | 7.180,00 |
| 17.03.2026 | 18,31 | 18,59 | 18,06 | 18,17 | -4,19% | 12.570,00 |
| 16.03.2026 | 18,72 | 18,97 | 18,49 | 18,97 | -0,18% | 5.642,00 |
| 13.03.2026 | 18,76 | 19,00 | 18,72 | 19,00 | 1,23% | 1.780,00 |
| 12.03.2026 | 18,73 | 19,01 | 18,52 | 18,77 | 0,59% | 6.085,00 |
| 11.03.2026 | 18,70 | 18,98 | 18,66 | 18,66 | -1,87% | 5.310,00 |
| 10.03.2026 | 18,59 | 19,02 | 18,59 | 19,02 | 4,59% | 4.296,00 |
| 09.03.2026 | 18,08 | 18,39 | 18,08 | 18,18 | -2,78% | 2.510,00 |
| 06.03.2026 | 18,84 | 19,15 | 18,61 | 18,70 | 2,02% | 3.495,00 |
| 05.03.2026 | 18,68 | 19,11 | 18,21 | 18,33 | -3,83% | 14.376,00 |
| 04.03.2026 | 18,62 | 19,30 | 18,61 | 19,06 | 3,59% | 4.564,00 |
| 03.03.2026 | 18,45 | 18,50 | 17,98 | 18,40 | -6,10% | 8.862,00 |
| 02.03.2026 | 19,62 | 19,62 | 18,99 | 19,60 | -0,51% | 8.033,00 |
| 27.02.2026 | 19,66 | 19,93 | 19,33 | 19,70 | 2,13% | 7.697,00 |
| 26.02.2026 | 18,47 | 19,29 | 18,47 | 19,29 | 4,92% | 12.616,00 |
| 25.02.2026 | 17,89 | 18,38 | 17,83 | 18,38 | 0,16% | 4.894,00 |
| 24.02.2026 | 18,02 | 18,40 | 17,90 | 18,35 | -0,22% | 8.667,00 |
| 23.02.2026 | 18,44 | 18,75 | 18,39 | 18,39 | -1,37% | 6.660,00 |
| 20.02.2026 | 18,36 | 18,66 | 18,28 | 18,65 | -1,82% | 14.639,00 |
| 19.02.2026 | 19,00 | 19,28 | 18,90 | 18,99 | -3,14% | 18.970,00 |
| 18.02.2026 | 19,01 | 19,61 | 19,01 | 19,61 | 0,80% | 7.668,00 |
| 17.02.2026 | 19,38 | 19,48 | 19,16 | 19,45 | -3,38% | 10.810,00 |
| 16.02.2026 | 20,00 | 20,15 | 19,72 | 20,13 | 2,31% | 10.921,00 |
| 13.02.2026 | 19,67 | 19,90 | 19,53 | 19,68 | 1,50% | 6.137,00 |
| 12.02.2026 | 19,94 | 20,04 | 19,39 | 19,39 | 0,15% | 9.335,00 |
| 11.02.2026 | 19,56 | 19,78 | 19,06 | 19,36 | -1,25% | 24.567,00 |
| 10.02.2026 | 19,11 | 19,68 | 19,11 | 19,60 | 4,09% | 15.215,00 |
| 09.02.2026 | 18,90 | 18,90 | 18,42 | 18,83 | -0,69% | 10.734,00 |
| 06.02.2026 | 18,83 | 19,62 | 18,66 | 18,96 | 4,29% | 19.415,00 |
| 05.02.2026 | 18,18 | 18,42 | 18,00 | 18,18 | -2,94% | 12.811,00 |
| 04.02.2026 | 18,06 | 18,84 | 18,00 | 18,73 | -0,32% | 17.048,00 |
| 03.02.2026 | 18,92 | 19,26 | 18,71 | 18,79 | -0,90% | 11.442,00 |
| 02.02.2026 | 18,72 | 19,08 | 18,66 | 18,96 | 2,49% | 13.680,00 |
| 30.01.2026 | 18,75 | 19,18 | 18,50 | 18,50 | -3,01% | 16.676,00 |
| 29.01.2026 | 18,80 | 19,08 | 18,38 | 19,08 | 1,19% | 19.884,00 |
| 28.01.2026 | 18,77 | 18,98 | 18,50 | 18,85 | -0,55% | 13.957,00 |
| 27.01.2026 | 19,14 | 19,30 | 18,94 | 18,96 | -1,99% | 6.880,00 |
| 26.01.2026 | 19,27 | 19,54 | 19,17 | 19,34 | 0,10% | 11.527,00 |
| 23.01.2026 | 19,24 | 19,79 | 19,24 | 19,32 | -2,42% | 9.153,00 |
| 22.01.2026 | 19,63 | 19,88 | 19,40 | 19,80 | -2,22% | 17.196,00 |
| 21.01.2026 | 19,88 | 20,53 | 19,88 | 20,25 | -1,03% | 11.227,00 |