23,286$
3,03%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 22,15 | 22,67 | 22,10 | 22,60 | 5,70% | - |
| 25.02.2026 | 21,22 | 21,43 | 21,22 | 21,38 | -1,03% | - |
| 24.02.2026 | 21,37 | 21,62 | 21,35 | 21,60 | -0,26% | - |
| 23.02.2026 | 21,97 | 22,00 | 21,64 | 21,66 | -1,01% | - |
| 20.02.2026 | 21,62 | 22,00 | 21,62 | 21,88 | -2,03% | - |
| 19.02.2026 | 22,31 | 22,34 | 22,25 | 22,33 | -1,06% | - |
| 18.02.2026 | 22,78 | 22,81 | 22,56 | 22,57 | -1,83% | - |
| 17.02.2026 | 22,85 | 22,99 | 22,61 | 22,99 | -1,35% | - |
| 13.02.2026 | 23,37 | 23,47 | 23,26 | 23,31 | 1,99% | - |
| 12.02.2026 | 23,60 | 23,60 | 22,76 | 22,85 | -0,62% | - |
| 11.02.2026 | 23,28 | 23,30 | 22,82 | 23,00 | 0,20% | - |
| 10.02.2026 | 23,18 | 23,32 | 22,95 | 22,95 | 2,22% | - |
| 09.02.2026 | 22,18 | 22,45 | 22,07 | 22,45 | 0,29% | - |
| 06.02.2026 | 23,05 | 23,05 | 22,00 | 22,39 | 5,15% | - |
| 05.02.2026 | 21,56 | 21,72 | 21,29 | 21,29 | -3,66% | - |
| 04.02.2026 | 21,59 | 22,11 | 21,57 | 22,10 | 0,47% | - |
| 03.02.2026 | 22,54 | 22,55 | 22,00 | 22,00 | -1,31% | - |
| 02.02.2026 | 22,41 | 22,44 | 22,18 | 22,29 | 1,50% | - |
| 30.01.2026 | 22,57 | 22,60 | 21,76 | 21,96 | -1,40% | - |
| 29.01.2026 | 22,25 | 22,39 | 22,10 | 22,27 | -0,59% | - |
| 28.01.2026 | 22,41 | 22,43 | 22,18 | 22,41 | -1,91% | - |
| 27.01.2026 | 22,65 | 22,85 | 22,63 | 22,84 | -0,66% | - |
| 26.01.2026 | 23,04 | 23,27 | 23,00 | 23,00 | -0,49% | - |
| 23.01.2026 | 22,85 | 23,17 | 22,77 | 23,11 | 0,32% | - |
| 22.01.2026 | 23,07 | 23,21 | 22,97 | 23,04 | -3,20% | - |
| 21.01.2026 | 23,62 | 23,90 | 23,52 | 23,80 | 0,58% | - |
| 20.01.2026 | 23,43 | 23,91 | 23,43 | 23,66 | -1,47% | - |
| 19.01.2026 | 24,11 | 24,12 | 23,95 | 24,01 | -0,48% | - |
| 16.01.2026 | 24,42 | 24,42 | 24,11 | 24,13 | -0,35% | - |
| 15.01.2026 | 24,72 | 24,73 | 24,17 | 24,21 | 0,46% | - |
| 14.01.2026 | 24,37 | 24,37 | 24,04 | 24,10 | -1,92% | - |
| 13.01.2026 | 24,54 | 24,64 | 24,32 | 24,57 | -2,44% | - |
| 12.01.2026 | 25,14 | 25,22 | 25,10 | 25,19 | 0,66% | - |
| 09.01.2026 | 24,91 | 25,16 | 24,82 | 25,02 | -1,19% | - |
| 08.01.2026 | 25,13 | 25,33 | 25,12 | 25,32 | 0,67% | - |
| 07.01.2026 | 25,41 | 25,42 | 25,11 | 25,16 | -2,62% | - |
| 06.01.2026 | 26,06 | 26,09 | 25,65 | 25,83 | -0,78% | - |
| 05.01.2026 | 26,07 | 26,12 | 25,93 | 26,04 | 1,19% | - |
| 02.01.2026 | 25,92 | 25,96 | 25,65 | 25,73 | 0,17% | - |
| 29.12.2025 | 25,72 | 25,74 | 25,64 | 25,69 | -0,28% | - |
| 23.12.2025 | 25,99 | 26,00 | 25,73 | 25,76 | 2,31% | - |
| 22.12.2025 | 25,33 | 25,37 | 25,07 | 25,18 | -2,91% | - |
| 18.12.2025 | 26,18 | 26,19 | 25,93 | 25,93 | -0,18% | - |
| 17.12.2025 | 26,04 | 26,22 | 25,97 | 25,98 | -1,75% | - |
| 16.12.2025 | 26,39 | 26,57 | 26,36 | 26,44 | -0,90% | - |
| 15.12.2025 | 26,75 | 26,86 | 26,68 | 26,68 | -0,37% | - |
| 11.12.2025 | 26,60 | 26,79 | 26,60 | 26,78 | -0,97% | - |
| 10.12.2025 | 26,65 | 27,04 | 26,65 | 27,04 | -1,93% | - |
| 09.12.2025 | 27,62 | 27,87 | 27,58 | 27,58 | 0,11% | - |
| 08.12.2025 | 27,50 | 27,72 | 27,50 | 27,54 | -2,07% | - |
| 05.12.2025 | 27,91 | 28,17 | 27,91 | 28,13 | -0,19% | - |
| 04.12.2025 | 28,47 | 28,52 | 28,16 | 28,18 | -0,32% | - |
| 03.12.2025 | 28,07 | 28,27 | 28,07 | 28,27 | -0,84% | - |
| 02.12.2025 | 28,56 | 28,68 | 28,45 | 28,51 | -0,88% | - |
| 01.12.2025 | 28,38 | 28,80 | 28,38 | 28,76 | -1,06% | - |
| 26.11.2025 | 28,87 | 29,18 | 28,87 | 29,07 | 1,68% | - |
| 25.11.2025 | 28,18 | 28,65 | 28,06 | 28,59 | -1,84% | - |
| 24.11.2025 | 28,69 | 29,15 | 28,69 | 29,13 | 1,69% | - |
| 21.11.2025 | 28,70 | 28,73 | 28,45 | 28,64 | 3,04% | - |
| 20.11.2025 | 28,45 | 28,66 | 27,80 | 27,80 | -2,37% | - |
| 19.11.2025 | 28,02 | 28,47 | 28,02 | 28,47 | -0,42% | - |
| 18.11.2025 | 28,35 | 28,72 | 28,35 | 28,59 | -1,86% | - |
| 17.11.2025 | 29,20 | 29,36 | 28,99 | 29,14 | -1,18% | - |
| 13.11.2025 | 30,09 | 30,09 | 29,47 | 29,48 | -2,31% | - |
| 12.11.2025 | 30,13 | 30,28 | 30,00 | 30,18 | 3,34% | - |
| 11.11.2025 | 29,33 | 29,34 | 28,66 | 29,20 | 4,39% | - |
| 10.11.2025 | 27,94 | 27,99 | 27,80 | 27,98 | -0,75% | - |
| 06.11.2025 | 28,27 | 28,33 | 28,14 | 28,19 | 0,40% | - |
| 05.11.2025 | 27,82 | 28,08 | 27,82 | 28,08 | 1,03% | - |
| 04.11.2025 | 27,74 | 27,88 | 27,74 | 27,79 | -0,22% | - |
| 03.11.2025 | 28,26 | 28,26 | 27,85 | 27,85 | 0,23% | - |
| 30.10.2025 | 27,51 | 27,82 | 27,51 | 27,79 | -1,41% | - |
| 29.10.2025 | 28,34 | 28,40 | 28,15 | 28,19 | -3,20% | - |
| 28.10.2025 | 28,95 | 29,13 | 28,82 | 29,12 | 1,31% | - |
| 27.10.2025 | 28,73 | 28,74 | 28,68 | 28,74 | 0,38% | - |
| 24.10.2025 | 28,67 | 28,78 | 28,60 | 28,63 | -0,23% | - |
| 23.10.2025 | 28,63 | 28,89 | 28,63 | 28,69 | -0,37% | - |
| 22.10.2025 | 28,80 | 28,89 | 28,52 | 28,80 | -1,03% | - |
| 21.10.2025 | 29,05 | 29,18 | 28,90 | 29,10 | -0,22% | - |
| 20.10.2025 | 29,40 | 29,46 | 29,16 | 29,16 | 1,27% | - |
| 17.10.2025 | 28,84 | 28,90 | 28,80 | 28,80 | 0,89% | - |
| 16.10.2025 | 28,61 | 28,71 | 28,48 | 28,55 | -1,01% | - |
| 15.10.2025 | 28,98 | 29,04 | 28,80 | 28,84 | 0,02% | - |
| 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% | - |