22,058€
0,67%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 21,91 | 22,14 | 21,55 | 21,78 | -0,60% | 3.159,00 |
| 14.10.2026 | 21,63 | 21,99 | 21,50 | 21,91 | -0,59% | 5.117,00 |
| 13.10.2026 | 21,40 | 22,04 | 21,35 | 22,04 | 1,80% | 2.547,00 |
| 12.10.2026 | 21,30 | 21,75 | 21,27 | 21,65 | 0,65% | 1.250,00 |
| 09.10.2026 | 21,31 | 21,75 | 21,27 | 21,51 | 1,20% | 12.611,00 |
| 08.10.2026 | 21,05 | 21,28 | 21,05 | 21,26 | 0,28% | 4.366,00 |
| 07.10.2026 | 21,16 | 21,24 | 20,93 | 21,20 | -0,02% | 1.297,00 |
| 06.10.2026 | 21,06 | 21,42 | 21,06 | 21,20 | 0,95% | 480,00 |
| 05.10.2026 | 20,86 | 21,34 | 20,78 | 21,00 | 0,10% | 4.346,00 |
| 02.10.2026 | 20,93 | 21,28 | 20,89 | 20,98 | 0,14% | 1.185,00 |
| 01.10.2026 | 20,79 | 21,35 | 20,79 | 20,95 | -1,18% | 2.340,00 |
| 30.09.2026 | 21,01 | 21,29 | 20,84 | 21,20 | 1,34% | 3.637,00 |
| 29.09.2026 | 20,59 | 21,08 | 20,59 | 20,92 | 0,82% | 1.512,00 |
| 28.09.2026 | 20,75 | 20,75 | 20,36 | 20,75 | -0,48% | 547,00 |
| 25.09.2026 | 20,42 | 20,85 | 20,42 | 20,85 | 3,22% | 673,00 |
| 24.09.2026 | 20,25 | 20,74 | 20,20 | 20,20 | -1,08% | 3.262,00 |
| 23.09.2026 | 20,32 | 20,42 | 20,32 | 20,42 | 0,00% | 1.475,00 |
| 22.09.2026 | 20,30 | 20,78 | 20,26 | 20,42 | -1,85% | 3.975,00 |
| 21.09.2026 | 20,33 | 20,82 | 20,32 | 20,81 | 2,49% | 5.181,00 |
| 18.09.2026 | 20,50 | 20,66 | 20,17 | 20,30 | -2,68% | 2.722,00 |
| 17.09.2026 | 20,72 | 21,25 | 20,72 | 20,86 | -0,19% | 2.490,00 |
| 16.09.2026 | 20,53 | 20,90 | 20,53 | 20,90 | 0,24% | 4.047,00 |
| 15.09.2026 | 20,62 | 20,98 | 20,61 | 20,85 | -2,34% | 2.706,00 |
| 14.09.2026 | 20,84 | 21,44 | 20,84 | 21,35 | 5,93% | 7.928,00 |
| 11.09.2026 | 20,40 | 20,63 | 20,07 | 20,16 | -0,02% | 2.789,00 |
| 10.09.2026 | 20,58 | 20,62 | 19,97 | 20,16 | 0,17% | 8.894,00 |
| 09.09.2026 | 20,17 | 20,61 | 20,13 | 20,13 | -0,79% | 3.709,00 |
| 08.09.2026 | 20,40 | 20,79 | 20,29 | 20,29 | -4,79% | 5.559,00 |
| 07.09.2026 | 21,08 | 21,31 | 20,91 | 21,31 | -1,09% | 3.429,00 |
| 04.09.2026 | 21,73 | 21,73 | 21,24 | 21,54 | -0,19% | 2.763,00 |
| 03.09.2026 | 21,30 | 21,66 | 21,15 | 21,58 | 0,68% | 1.245,00 |
| 02.09.2026 | 20,91 | 21,46 | 20,83 | 21,44 | -1,40% | 2.690,00 |
| 01.09.2026 | 21,56 | 21,80 | 21,33 | 21,74 | 2,16% | 2.809,00 |
| 31.08.2026 | 21,51 | 21,75 | 21,28 | 21,28 | -0,65% | 1.845,00 |
| 28.08.2026 | 20,94 | 21,42 | 20,94 | 21,42 | 3,98% | 3.108,00 |
| 27.08.2026 | 20,62 | 20,95 | 20,41 | 20,60 | -0,48% | 2.894,00 |
| 26.08.2026 | 20,90 | 20,96 | 20,54 | 20,70 | 0,49% | 242,00 |
| 25.08.2026 | 20,81 | 20,84 | 20,37 | 20,60 | 0,19% | 3.370,00 |
| 24.08.2026 | 20,80 | 20,80 | 20,51 | 20,56 | -0,51% | 2.498,00 |
| 21.08.2026 | 20,05 | 20,67 | 20,05 | 20,67 | 2,30% | 2.901,00 |
| 20.08.2026 | 20,23 | 20,55 | 20,20 | 20,20 | -0,44% | 1.955,00 |
| 19.08.2026 | 20,30 | 20,30 | 19,85 | 20,29 | -0,34% | 2.130,00 |
| 18.08.2026 | 19,88 | 20,37 | 19,88 | 20,36 | -1,36% | 6.441,00 |
| 17.08.2026 | 20,28 | 20,66 | 20,26 | 20,64 | -1,15% | 4.086,00 |
| 14.08.2026 | 21,04 | 21,25 | 20,70 | 20,88 | 4,22% | 7.052,00 |
| 13.08.2026 | 20,44 | 20,54 | 20,04 | 20,04 | -3,14% | 992,00 |
| 12.08.2026 | 20,13 | 20,78 | 20,13 | 20,69 | -0,46% | 3.287,00 |
| 11.08.2026 | 20,27 | 20,84 | 20,27 | 20,78 | -0,50% | 24.748,00 |
| 10.08.2026 | 20,93 | 20,93 | 20,40 | 20,89 | 0,89% | 3.391,00 |
| 07.08.2026 | 20,07 | 20,80 | 20,07 | 20,70 | 2,07% | 9.570,00 |
| 06.08.2026 | 19,73 | 20,33 | 19,73 | 20,28 | 4,30% | 10.355,00 |
| 05.08.2026 | 19,40 | 19,81 | 19,27 | 19,44 | -1,32% | 7.930,00 |
| 04.08.2026 | 19,77 | 19,77 | 19,32 | 19,70 | -0,58% | 2.507,00 |
| 03.08.2026 | 20,00 | 20,07 | 19,47 | 19,82 | -2,88% | 1.796,00 |
| 31.07.2026 | 20,45 | 20,80 | 19,65 | 20,41 | 4,87% | 4.053,00 |
| 30.07.2026 | 20,02 | 20,49 | 19,46 | 19,46 | -4,71% | 6.460,00 |
| 29.07.2026 | 20,17 | 20,42 | 19,91 | 20,42 | 3,09% | 5.747,00 |
| 28.07.2026 | 19,36 | 19,81 | 19,24 | 19,81 | 0,48% | 5.090,00 |
| 27.07.2026 | 19,23 | 20,21 | 18,88 | 19,71 | 6,62% | 14.320,00 |
| 24.07.2026 | 18,11 | 18,50 | 18,11 | 18,49 | 0,09% | 2.390,00 |
| 23.07.2026 | 18,20 | 18,70 | 18,01 | 18,47 | -1,30% | 3.796,00 |
| 22.07.2026 | 18,34 | 18,73 | 18,28 | 18,72 | 1,22% | 2.549,00 |
| 21.07.2026 | 18,80 | 18,97 | 18,49 | 18,49 | 0,08% | 1.246,00 |
| 20.07.2026 | 18,95 | 18,95 | 18,48 | 18,48 | -2,29% | 1.330,00 |
| 17.07.2026 | 18,83 | 18,92 | 18,41 | 18,91 | 1,03% | 2.507,00 |
| 16.07.2026 | 18,79 | 18,79 | 18,28 | 18,72 | 3,43% | 4.626,00 |
| 15.07.2026 | 18,35 | 18,60 | 18,10 | 18,10 | -1,94% | 4.707,00 |
| 14.07.2026 | 18,11 | 18,51 | 18,06 | 18,46 | 0,32% | 3.267,00 |
| 13.07.2026 | 18,20 | 18,46 | 18,01 | 18,40 | -1,20% | 6.372,00 |
| 10.07.2026 | 18,47 | 18,62 | 17,96 | 18,62 | 1,84% | 1.648,00 |
| 09.07.2026 | 18,06 | 18,64 | 18,06 | 18,29 | -2,72% | 6.813,00 |
| 08.07.2026 | 18,61 | 19,09 | 18,22 | 18,80 | 1,08% | 4.284,00 |
| 07.07.2026 | 18,56 | 19,10 | 18,56 | 18,60 | -1,12% | 6.558,00 |
| 06.07.2026 | 18,22 | 18,81 | 18,22 | 18,81 | 2,24% | 3.078,00 |
| 03.07.2026 | 18,49 | 18,54 | 17,95 | 18,40 | 0,26% | 4.900,00 |
| 02.07.2026 | 17,73 | 18,40 | 17,73 | 18,35 | 6,28% | 2.164,00 |
| 01.07.2026 | 17,74 | 17,74 | 17,26 | 17,27 | -4,07% | 6.860,00 |
| 30.06.2026 | 17,87 | 18,00 | 17,61 | 18,00 | 1,68% | 6.867,00 |
| 29.06.2026 | 17,98 | 18,05 | 17,63 | 17,70 | 0,68% | 3.776,00 |
| 26.06.2026 | 17,14 | 17,58 | 17,00 | 17,58 | 1,51% | 8.005,00 |
| 25.06.2026 | 17,30 | 17,76 | 16,95 | 17,32 | -1,83% | 14.932,00 |
| 24.06.2026 | 17,86 | 17,98 | 17,27 | 17,64 | 3,76% | 9.040,00 |
| 23.06.2026 | 17,37 | 17,37 | 16,88 | 17,00 | -1,73% | 4.440,00 |
| 22.06.2026 | 17,46 | 17,59 | 17,06 | 17,30 | -0,72% | 4.278,00 |
| 19.06.2026 | 17,00 | 17,44 | 16,90 | 17,43 | -2,10% | 4.533,00 |
| 18.06.2026 | 17,22 | 17,88 | 17,22 | 17,80 | -0,39% | 5.180,00 |
| 17.06.2026 | 17,51 | 18,10 | 17,13 | 17,87 | 2,11% | 9.325,00 |
| 16.06.2026 | 17,50 | 17,87 | 17,50 | 17,50 | -2,78% | 4.072,00 |
| 15.06.2026 | 18,06 | 18,06 | 17,50 | 18,00 | 2,68% | 2.826,00 |
| 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 |