25,489$
2,60%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 25,35 | 25,51 | 25,35 | 25,46 | 2,49% | - |
| 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% | - |
| 16.05.2025 | 24,69 | 24,69 | 24,47 | 24,67 | -0,83% | - |
| 15.05.2025 | 25,21 | 25,21 | 24,87 | 24,88 | -0,17% | - |
| 14.05.2025 | 25,60 | 25,60 | 24,80 | 24,92 | 1,18% | - |
| 13.05.2025 | 24,60 | 24,88 | 24,60 | 24,63 | -0,47% | - |
| 12.05.2025 | 24,81 | 24,81 | 24,67 | 24,75 | 0,37% | - |
| 09.05.2025 | 24,63 | 24,75 | 24,63 | 24,65 | 0,32% | - |
| 08.05.2025 | 24,32 | 24,76 | 24,31 | 24,58 | -1,65% | - |
| 07.05.2025 | 25,04 | 25,04 | 24,76 | 24,99 | -1,19% | - |
| 06.05.2025 | 25,38 | 25,38 | 25,06 | 25,29 | 0,10% | - |
| 05.05.2025 | 25,28 | 25,30 | 25,12 | 25,26 | 0,21% | - |
| 02.05.2025 | 25,25 | 25,25 | 25,02 | 25,21 | -3,36% | - |
| 30.04.2025 | 26,07 | 26,09 | 25,37 | 26,09 | 1,35% | - |
| 29.04.2025 | 25,31 | 25,85 | 25,31 | 25,74 | 2,19% | - |
| 28.04.2025 | 24,61 | 25,22 | 24,61 | 25,19 | 1,60% | - |
| 25.04.2025 | 24,67 | 24,94 | 24,67 | 24,79 | -1,26% | - |
| 24.04.2025 | 24,99 | 25,11 | 24,80 | 25,11 | 0,89% | - |
| 23.04.2025 | 25,09 | 25,20 | 24,83 | 24,89 | 2,57% | - |
| 22.04.2025 | 23,99 | 24,32 | 23,99 | 24,26 | 1,02% | - |
| 17.04.2025 | 24,11 | 24,19 | 23,97 | 24,02 | 3,05% | - |
| 16.04.2025 | 23,53 | 23,65 | 23,13 | 23,31 | -1,39% | - |
| 15.04.2025 | 23,61 | 23,67 | 23,52 | 23,63 | 0,97% | - |
| 14.04.2025 | 23,33 | 23,54 | 23,19 | 23,41 | 2,34% | - |
| 11.04.2025 | 22,79 | 22,90 | 22,36 | 22,87 | 0,07% | - |
| 10.04.2025 | 23,71 | 23,71 | 22,38 | 22,86 | -1,13% | - |
| 09.04.2025 | 21,22 | 23,50 | 21,18 | 23,12 | 8,08% | - |
| 08.04.2025 | 22,68 | 22,68 | 21,37 | 21,39 | 0,70% | - |
| 07.04.2025 | 20,55 | 21,56 | 20,48 | 21,24 | -2,85% | - |
| 04.04.2025 | 22,30 | 22,30 | 21,83 | 21,87 | -6,83% | - |
| 03.04.2025 | 23,63 | 23,86 | 23,42 | 23,47 | -5,62% | - |
| 02.04.2025 | 24,52 | 24,89 | 24,49 | 24,87 | -0,82% | - |
| 01.04.2025 | 25,43 | 25,44 | 24,77 | 25,07 | -1,44% | - |
| 31.03.2025 | 25,11 | 25,46 | 25,11 | 25,44 | 1,90% | - |
| 28.03.2025 | 25,37 | 25,37 | 24,90 | 24,97 | -2,49% | - |
| 27.03.2025 | 25,52 | 25,77 | 25,52 | 25,60 | 0,86% | - |
| 26.03.2025 | 25,49 | 25,66 | 25,32 | 25,39 | 0,82% | - |
| 25.03.2025 | 25,17 | 25,18 | 25,06 | 25,18 | -0,81% | - |
| 24.03.2025 | 25,14 | 25,43 | 25,00 | 25,39 | 0,32% | - |
| 21.03.2025 | 25,20 | 25,49 | 25,20 | 25,30 | 1,45% | - |
| 20.03.2025 | 24,90 | 24,96 | 24,69 | 24,94 | 0,26% | - |
| 19.03.2025 | 24,52 | 24,99 | 24,52 | 24,88 | 1,35% | - |
| 18.03.2025 | 24,64 | 24,64 | 24,23 | 24,55 | 0,13% | - |
| 17.03.2025 | 24,21 | 24,56 | 24,21 | 24,51 | 1,31% | - |
| 14.03.2025 | 23,87 | 24,20 | 23,86 | 24,20 | 3,72% | - |
| 13.03.2025 | 23,49 | 23,58 | 23,23 | 23,33 | -1,31% | - |
| 12.03.2025 | 23,79 | 23,91 | 23,56 | 23,64 | 3,08% | - |
| 11.03.2025 | 22,87 | 23,06 | 22,69 | 22,93 | 0,55% | - |
| 10.03.2025 | 23,22 | 23,22 | 22,76 | 22,81 | -5,08% | - |
| 07.03.2025 | 24,09 | 24,11 | 23,68 | 24,03 | -1,45% | - |
| 06.03.2025 | 24,79 | 24,82 | 24,38 | 24,38 | 0,63% | - |
| 05.03.2025 | 23,94 | 24,23 | 23,94 | 24,23 | 1,33% | - |
| 04.03.2025 | 23,89 | 24,15 | 23,56 | 23,91 | -2,51% | - |
| 03.03.2025 | 24,81 | 25,02 | 24,48 | 24,53 | -1,52% | - |
| 28.02.2025 | 24,66 | 24,91 | 24,65 | 24,91 | -0,68% | - |
| 27.02.2025 | 25,43 | 25,46 | 25,08 | 25,08 | -1,55% | - |
| 26.02.2025 | 25,29 | 25,62 | 25,29 | 25,47 | 1,67% | - |
| 25.02.2025 | 25,30 | 25,30 | 24,97 | 25,05 | 0,97% | - |
| 24.02.2025 | 24,87 | 24,97 | 24,51 | 24,81 | 0,36% | - |
| 21.02.2025 | 25,22 | 25,24 | 24,64 | 24,72 | -0,61% | - |
| 20.02.2025 | 24,86 | 24,91 | 24,61 | 24,87 | 0,74% | - |
| 19.02.2025 | 24,70 | 24,75 | 24,57 | 24,69 | 0,74% | - |
| 18.02.2025 | 24,84 | 24,84 | 24,43 | 24,51 | -3,02% | - |
| 17.02.2025 | 25,27 | 25,28 | 25,26 | 25,27 | 4,85% | - |
| 14.02.2025 | 24,18 | 24,23 | 23,93 | 24,10 | 5,08% | - |
| 13.02.2025 | 22,86 | 23,90 | 22,86 | 22,94 | 5,11% | - |
| 12.02.2025 | 21,72 | 21,98 | 21,59 | 21,82 | -2,45% | - |
| 11.02.2025 | 22,43 | 22,44 | 22,22 | 22,37 | -0,32% | - |
| 10.02.2025 | 22,57 | 22,60 | 22,40 | 22,44 | -0,64% | - |
| 07.02.2025 | 22,95 | 22,97 | 22,51 | 22,59 | -1,68% | - |
| 06.02.2025 | 23,01 | 23,12 | 22,93 | 22,97 | 1,00% | - |
| 05.02.2025 | 22,80 | 22,81 | 22,67 | 22,75 | 1,21% | - |
| 04.02.2025 | 22,33 | 22,50 | 22,26 | 22,47 | 3,00% | - |
| 03.02.2025 | 21,64 | 21,98 | 21,64 | 21,82 | -0,92% | - |
| 31.01.2025 | 22,19 | 22,21 | 21,85 | 22,02 | -1,15% | - |