24,963$
-2,50%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.01.2025 | 22,26 | 22,42 | 22,11 | 22,28 | 0,56% | - |
| 29.01.2025 | 22,20 | 22,33 | 21,98 | 22,16 | 2,02% | - |
| 28.01.2025 | 21,53 | 21,78 | 21,52 | 21,72 | 3,64% | - |
| 27.01.2025 | 20,84 | 20,96 | 20,79 | 20,96 | 0,58% | - |
| 24.01.2025 | 20,88 | 21,01 | 20,70 | 20,84 | -2,27% | - |
| 23.01.2025 | 21,18 | 21,32 | 21,18 | 21,32 | 2,30% | - |
| 22.01.2025 | 21,02 | 21,09 | 20,79 | 20,84 | -0,35% | - |
| 21.01.2025 | 20,80 | 21,00 | 20,77 | 20,91 | 1,26% | - |
| 17.01.2025 | 20,68 | 20,70 | 20,60 | 20,65 | 1,45% | - |
| 16.01.2025 | 20,47 | 20,47 | 20,35 | 20,36 | -0,28% | - |
| 15.01.2025 | 20,51 | 20,52 | 20,19 | 20,42 | 2,96% | - |
| 14.01.2025 | 20,09 | 20,19 | 19,81 | 19,83 | -1,59% | - |
| 13.01.2025 | 20,23 | 20,36 | 20,05 | 20,15 | -1,28% | - |
| 10.01.2025 | 20,36 | 20,59 | 20,23 | 20,41 | -1,68% | - |
| 08.01.2025 | 20,72 | 20,79 | 20,58 | 20,76 | -0,32% | - |
| 07.01.2025 | 21,10 | 21,19 | 20,81 | 20,82 | -0,38% | - |
| 06.01.2025 | 21,06 | 21,16 | 20,88 | 20,90 | -2,36% | - |
| 03.01.2025 | 21,40 | 21,43 | 21,08 | 21,41 | 1,29% | - |
| 02.01.2025 | 21,09 | 21,25 | 20,97 | 21,14 | -0,94% | - |
| 27.12.2024 | 21,50 | 21,54 | 21,33 | 21,34 | 1,16% | - |
| 23.12.2024 | 20,91 | 21,11 | 20,91 | 21,09 | 0,11% | - |
| 20.12.2024 | 20,77 | 21,18 | 20,77 | 21,07 | 2,08% | - |
| 19.12.2024 | 20,93 | 20,93 | 20,59 | 20,64 | -1,32% | - |
| 18.12.2024 | 21,49 | 21,63 | 20,80 | 20,92 | -3,65% | - |
| 17.12.2024 | 21,83 | 21,88 | 21,71 | 21,71 | 0,92% | - |
| 16.12.2024 | 21,57 | 21,65 | 21,50 | 21,51 | -0,55% | - |
| 13.12.2024 | 21,84 | 21,85 | 21,62 | 21,63 | -3,55% | - |
| 12.12.2024 | 22,64 | 22,72 | 22,40 | 22,43 | 1,23% | - |
| 11.12.2024 | 22,24 | 22,28 | 22,06 | 22,15 | 1,95% | - |
| 10.12.2024 | 21,88 | 21,92 | 21,71 | 21,73 | 3,04% | - |
| 09.12.2024 | 21,36 | 21,36 | 21,03 | 21,09 | 0,73% | - |
| 06.12.2024 | 20,98 | 21,05 | 20,89 | 20,94 | 0,19% | - |
| 05.12.2024 | 21,06 | 21,09 | 20,83 | 20,90 | -0,23% | - |
| 04.12.2024 | 20,96 | 21,04 | 20,95 | 20,95 | 2,93% | - |
| 03.12.2024 | 20,43 | 20,48 | 20,21 | 20,35 | 1,74% | - |
| 02.12.2024 | 19,86 | 20,04 | 19,82 | 20,00 | 0,58% | - |
| 29.11.2024 | 19,93 | 19,94 | 19,86 | 19,88 | 0,56% | - |
| 27.11.2024 | 19,83 | 19,91 | 19,73 | 19,77 | 2,76% | - |
| 26.11.2024 | 19,21 | 19,32 | 19,21 | 19,24 | -0,36% | - |
| 25.11.2024 | 19,20 | 19,37 | 19,20 | 19,31 | 1,51% | - |
| 22.11.2024 | 19,01 | 19,06 | 18,99 | 19,02 | 0,27% | - |
| 21.11.2024 | 19,10 | 19,10 | 18,89 | 18,97 | -0,88% | - |
| 20.11.2024 | 19,32 | 19,36 | 19,14 | 19,14 | 1,13% | - |
| 19.11.2024 | 18,86 | 18,99 | 18,85 | 18,93 | -0,07% | - |
| 18.11.2024 | 18,78 | 19,08 | 18,76 | 18,94 | 2,75% | - |
| 15.11.2024 | 18,50 | 18,58 | 18,41 | 18,43 | -0,26% | - |
| 14.11.2024 | 18,63 | 18,63 | 18,47 | 18,48 | -0,24% | - |
| 13.11.2024 | 18,68 | 18,68 | 18,45 | 18,53 | -0,67% | - |
| 12.11.2024 | 18,83 | 18,92 | 18,61 | 18,65 | -2,32% | - |
| 11.11.2024 | 19,34 | 19,35 | 18,95 | 19,10 | -3,65% | - |
| 08.11.2024 | 19,39 | 20,58 | 19,39 | 19,82 | 8,63% | - |
| 07.11.2024 | 18,17 | 18,36 | 18,11 | 18,24 | 1,62% | - |
| 06.11.2024 | 18,07 | 18,07 | 17,83 | 17,95 | -0,30% | - |
| 05.11.2024 | 17,97 | 18,01 | 17,91 | 18,01 | 1,40% | - |
| 04.11.2024 | 17,69 | 17,84 | 17,69 | 17,76 | 0,18% | - |
| 01.11.2024 | 17,70 | 17,80 | 17,68 | 17,73 | 0,46% | - |
| 31.10.2024 | 17,68 | 17,75 | 17,53 | 17,64 | -2,33% | - |
| 30.10.2024 | 17,99 | 18,11 | 17,99 | 18,07 | 1,34% | - |
| 29.10.2024 | 17,84 | 17,84 | 17,74 | 17,83 | 0,88% | - |