28,989$
0,55%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 28,13 | 28,89 | 28,13 | 28,83 | -0,31% | - |
| 13.10.2025 | 28,70 | 28,93 | 28,59 | 28,92 | 2,49% | - |
| 10.10.2025 | 28,76 | 28,90 | 27,97 | 28,21 | -5,22% | - |
| 09.10.2025 | 30,42 | 30,42 | 29,57 | 29,77 | -0,09% | - |
| 08.10.2025 | 29,81 | 29,92 | 29,64 | 29,80 | 0,55% | - |
| 07.10.2025 | 29,80 | 29,96 | 29,63 | 29,63 | -1,63% | - |
| 06.10.2025 | 30,04 | 30,20 | 29,95 | 30,12 | 6,73% | - |
| 02.10.2025 | 27,99 | 28,22 | 27,78 | 28,22 | -1,66% | - |
| 01.10.2025 | 28,75 | 28,98 | 28,70 | 28,70 | -0,37% | - |
| 30.09.2025 | 28,61 | 28,80 | 28,53 | 28,80 | -0,67% | - |
| 29.09.2025 | 28,93 | 29,14 | 28,86 | 29,00 | -2,72% | - |
| 25.09.2025 | 29,64 | 29,86 | 29,50 | 29,81 | 1,80% | - |
| 24.09.2025 | 29,16 | 29,40 | 29,16 | 29,28 | -1,43% | - |
| 23.09.2025 | 29,80 | 29,81 | 29,71 | 29,71 | 0,06% | - |
| 22.09.2025 | 29,63 | 29,71 | 29,49 | 29,69 | -1,18% | - |
| 18.09.2025 | 30,07 | 30,14 | 30,04 | 30,05 | 3,51% | - |
| 17.09.2025 | 29,13 | 29,20 | 28,96 | 29,03 | 0,85% | - |
| 16.09.2025 | 28,69 | 28,79 | 28,60 | 28,78 | -1,68% | - |
| 15.09.2025 | 29,31 | 29,47 | 29,13 | 29,28 | 0,57% | - |
| 12.09.2025 | 28,94 | 29,11 | 28,94 | 29,11 | 0,12% | - |
| 11.09.2025 | 28,88 | 29,09 | 28,87 | 29,07 | 1,73% | - |
| 10.09.2025 | 28,99 | 28,99 | 28,58 | 28,58 | -0,21% | - |
| 09.09.2025 | 28,73 | 28,76 | 28,64 | 28,64 | 0,29% | - |
| 08.09.2025 | 28,38 | 28,70 | 28,35 | 28,56 | 3,75% | - |
| 05.09.2025 | 27,79 | 27,84 | 27,41 | 27,52 | -1,20% | - |
| 04.09.2025 | 27,56 | 27,87 | 27,56 | 27,86 | 3,18% | - |
| 03.09.2025 | 26,96 | 27,11 | 26,86 | 27,00 | 0,12% | - |
| 02.09.2025 | 27,01 | 27,02 | 26,95 | 26,97 | -1,90% | - |
| 29.08.2025 | 27,55 | 27,57 | 27,34 | 27,49 | -2,07% | - |
| 28.08.2025 | 28,04 | 28,17 | 28,04 | 28,07 | 0,98% | - |
| 27.08.2025 | 27,61 | 27,89 | 27,60 | 27,80 | 0,05% | - |
| 26.08.2025 | 27,63 | 27,98 | 27,63 | 27,78 | -1,39% | - |
| 25.08.2025 | 28,23 | 28,39 | 28,17 | 28,17 | -1,61% | - |
| 22.08.2025 | 28,35 | 28,69 | 28,35 | 28,64 | 3,77% | - |
| 21.08.2025 | 27,64 | 27,75 | 27,42 | 27,60 | -1,60% | - |
| 20.08.2025 | 28,02 | 28,05 | 27,90 | 28,04 | -0,69% | - |
| 19.08.2025 | 28,28 | 28,43 | 28,21 | 28,24 | -0,67% | - |
| 18.08.2025 | 28,37 | 28,43 | 28,19 | 28,43 | -1,22% | - |
| 15.08.2025 | 29,16 | 29,16 | 28,67 | 28,78 | 3,81% | - |
| 14.08.2025 | 27,57 | 27,83 | 27,56 | 27,73 | -0,93% | - |
| 13.08.2025 | 27,74 | 28,09 | 27,74 | 27,99 | 2,97% | - |
| 12.08.2025 | 27,16 | 27,30 | 27,10 | 27,18 | -0,28% | - |
| 11.08.2025 | 27,07 | 27,39 | 27,07 | 27,26 | 0,43% | - |
| 08.08.2025 | 27,01 | 27,28 | 26,93 | 27,14 | 4,43% | - |
| 07.08.2025 | 26,03 | 26,68 | 25,84 | 25,99 | 4,27% | - |
| 06.08.2025 | 25,01 | 25,04 | 24,85 | 24,93 | 1,55% | - |
| 05.08.2025 | 24,63 | 24,63 | 24,37 | 24,55 | -0,90% | - |
| 04.08.2025 | 24,53 | 24,79 | 24,53 | 24,77 | 1,53% | - |
| 01.08.2025 | 24,31 | 24,39 | 24,14 | 24,39 | 0,48% | - |
| 31.07.2025 | 24,44 | 24,51 | 24,22 | 24,28 | 0,09% | - |
| 30.07.2025 | 24,38 | 24,38 | 24,26 | 24,26 | 0,78% | - |
| 29.07.2025 | 24,26 | 24,36 | 24,06 | 24,07 | -1,21% | - |
| 28.07.2025 | 24,42 | 24,44 | 24,28 | 24,36 | -1,94% | - |
| 25.07.2025 | 25,08 | 25,08 | 24,77 | 24,84 | -2,32% | - |
| 24.07.2025 | 25,64 | 25,69 | 25,37 | 25,43 | 0,68% | - |
| 23.07.2025 | 25,33 | 25,45 | 25,17 | 25,26 | 5,18% | - |
| 22.07.2025 | 24,07 | 24,20 | 23,96 | 24,01 | -0,20% | - |
| 21.07.2025 | 23,97 | 24,29 | 23,97 | 24,06 | 0,63% | - |
| 18.07.2025 | 24,01 | 24,01 | 23,91 | 23,91 | -1,72% | - |
| 17.07.2025 | 24,39 | 24,43 | 24,33 | 24,33 | 1,84% | - |
| 16.07.2025 | 23,73 | 24,02 | 23,73 | 23,89 | -0,64% | - |
| 15.07.2025 | 24,15 | 24,26 | 24,03 | 24,05 | -1,19% | - |
| 14.07.2025 | 24,28 | 24,47 | 24,28 | 24,34 | -0,31% | - |
| 11.07.2025 | 24,36 | 24,47 | 24,25 | 24,41 | -0,92% | - |
| 10.07.2025 | 24,70 | 24,75 | 24,52 | 24,64 | -2,05% | - |
| 09.07.2025 | 25,08 | 25,15 | 24,97 | 25,15 | -0,15% | - |
| 08.07.2025 | 25,31 | 25,35 | 25,11 | 25,19 | -0,39% | - |
| 07.07.2025 | 25,44 | 25,50 | 25,27 | 25,29 | -0,26% | - |
| 03.07.2025 | 25,38 | 25,54 | 25,33 | 25,36 | -0,99% | - |
| 02.07.2025 | 25,53 | 25,61 | 25,53 | 25,61 | 0,81% | - |
| 01.07.2025 | 25,36 | 25,63 | 25,34 | 25,40 | -2,30% | - |
| 30.06.2025 | 25,81 | 26,09 | 25,75 | 26,00 | -0,55% | - |
| 27.06.2025 | 26,34 | 26,40 | 26,08 | 26,15 | 2,58% | - |
| 26.06.2025 | 25,35 | 25,51 | 25,35 | 25,49 | 2,60% | - |
| 25.06.2025 | 24,96 | 25,06 | 24,82 | 24,84 | -0,25% | - |
| 24.06.2025 | 24,88 | 24,94 | 24,70 | 24,91 | 2,04% | - |
| 23.06.2025 | 24,01 | 24,42 | 24,01 | 24,41 | -1,42% | - |
| 20.06.2025 | 24,93 | 24,93 | 24,68 | 24,76 | -4,10% | - |
| 18.06.2025 | 25,79 | 26,10 | 25,79 | 25,82 | 0,67% | - |
| 17.06.2025 | 25,71 | 25,99 | 25,60 | 25,64 | -2,10% | - |
| 16.06.2025 | 25,94 | 26,32 | 25,94 | 26,20 | 0,99% | - |
| 13.06.2025 | 25,94 | 26,13 | 25,87 | 25,94 | -1,02% | - |
| 12.06.2025 | 26,11 | 26,30 | 26,07 | 26,21 | 1,66% | - |
| 11.06.2025 | 25,98 | 26,15 | 25,78 | 25,78 | -1,67% | - |
| 10.06.2025 | 26,25 | 26,31 | 26,01 | 26,22 | -1,79% | - |
| 09.06.2025 | 26,55 | 26,73 | 26,41 | 26,69 | 0,33% | - |
| 06.06.2025 | 26,62 | 26,72 | 26,55 | 26,61 | 1,24% | - |
| 05.06.2025 | 26,33 | 26,52 | 26,26 | 26,28 | -1,39% | - |
| 04.06.2025 | 26,68 | 26,68 | 26,60 | 26,65 | -0,64% | - |
| 03.06.2025 | 26,83 | 26,83 | 26,72 | 26,82 | -0,46% | - |
| 02.06.2025 | 26,45 | 26,95 | 26,43 | 26,95 | 1,89% | - |
| 30.05.2025 | 26,58 | 26,58 | 26,07 | 26,45 | -0,48% | - |
| 29.05.2025 | 27,02 | 27,02 | 26,46 | 26,58 | 1,40% | - |
| 28.05.2025 | 26,49 | 26,49 | 26,16 | 26,21 | -1,10% | - |
| 27.05.2025 | 26,50 | 26,59 | 26,31 | 26,50 | 3,88% | - |
| 23.05.2025 | 25,34 | 25,59 | 25,34 | 25,51 | 0,48% | - |
| 22.05.2025 | 25,35 | 25,45 | 25,14 | 25,39 | 1,79% | - |
| 21.05.2025 | 25,42 | 25,44 | 24,87 | 24,94 | -3,31% | - |
| 20.05.2025 | 25,88 | 25,91 | 25,61 | 25,79 | 3,06% | - |
| 19.05.2025 | 24,58 | 25,03 | 24,58 | 25,03 | 1,44% | - |