22,251$
-1,67%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 22,30 | 22,60 | 22,09 | 22,51 | -0,52% | - |
| 21.05.2026 | 22,37 | 22,64 | 22,26 | 22,63 | 0,05% | - |
| 20.05.2026 | 22,79 | 22,94 | 22,40 | 22,62 | -0,92% | - |
| 19.05.2026 | 23,19 | 23,26 | 22,73 | 22,83 | -0,12% | - |
| 18.05.2026 | 22,87 | 22,88 | 22,61 | 22,86 | 1,72% | - |
| 15.05.2026 | 22,64 | 22,68 | 22,46 | 22,47 | 1,52% | - |
| 14.05.2026 | 22,10 | 22,28 | 22,08 | 22,13 | -3,01% | - |
| 13.05.2026 | 23,01 | 23,18 | 22,56 | 22,82 | 2,73% | - |
| 12.05.2026 | 21,99 | 22,31 | 21,99 | 22,21 | 4,19% | - |
| 11.05.2026 | 21,65 | 21,65 | 21,16 | 21,32 | 4,50% | - |
| 08.05.2026 | 20,48 | 20,91 | 20,34 | 20,40 | 2,02% | - |
| 07.05.2026 | 20,24 | 20,25 | 19,91 | 20,00 | -3,78% | - |
| 06.05.2026 | 20,57 | 20,86 | 20,51 | 20,78 | 3,07% | - |
| 05.05.2026 | 19,82 | 20,41 | 19,77 | 20,16 | 2,00% | - |
| 04.05.2026 | 20,02 | 20,10 | 19,75 | 19,77 | -1,73% | - |
| 30.04.2026 | 19,87 | 20,17 | 19,75 | 20,12 | 1,57% | - |
| 29.04.2026 | 19,99 | 20,00 | 19,79 | 19,80 | -1,24% | - |
| 28.04.2026 | 20,25 | 20,25 | 20,01 | 20,05 | -0,91% | - |
| 27.04.2026 | 20,13 | 20,38 | 20,12 | 20,24 | -0,73% | - |
| 24.04.2026 | 20,30 | 20,40 | 20,06 | 20,38 | -0,47% | - |
| 23.04.2026 | 20,64 | 20,68 | 20,43 | 20,48 | -2,04% | - |
| 22.04.2026 | 21,00 | 21,09 | 20,82 | 20,91 | 0,18% | - |
| 21.04.2026 | 21,18 | 21,20 | 20,86 | 20,87 | -3,48% | - |
| 20.04.2026 | 21,52 | 21,64 | 21,52 | 21,62 | -1,62% | - |
| 17.04.2026 | 21,91 | 22,12 | 21,79 | 21,98 | 1,82% | - |
| 16.04.2026 | 21,42 | 21,59 | 21,42 | 21,59 | 0,91% | - |
| 15.04.2026 | 21,12 | 21,39 | 21,12 | 21,39 | 2,08% | - |
| 14.04.2026 | 20,67 | 21,20 | 20,67 | 20,96 | 0,29% | - |
| 13.04.2026 | 20,45 | 20,97 | 20,44 | 20,89 | -1,25% | - |
| 10.04.2026 | 21,12 | 21,18 | 21,01 | 21,16 | -1,35% | - |
| 09.04.2026 | 21,16 | 21,53 | 21,08 | 21,45 | -0,21% | - |
| 08.04.2026 | 21,74 | 21,75 | 21,37 | 21,50 | 3,62% | - |
| 07.04.2026 | 20,74 | 20,89 | 20,56 | 20,75 | -1,48% | - |
| 02.04.2026 | 20,78 | 21,28 | 20,75 | 21,06 | -0,25% | - |
| 01.04.2026 | 21,24 | 21,37 | 21,10 | 21,11 | 1,83% | - |
| 31.03.2026 | 20,38 | 20,79 | 20,25 | 20,73 | 4,13% | - |
| 30.03.2026 | 20,00 | 20,24 | 19,90 | 19,91 | 0,03% | - |
| 27.03.2026 | 19,78 | 19,94 | 19,78 | 19,90 | -0,79% | - |
| 26.03.2026 | 20,12 | 20,28 | 19,97 | 20,06 | -2,87% | - |
| 25.03.2026 | 20,59 | 20,79 | 20,50 | 20,65 | -0,26% | - |
| 24.03.2026 | 20,31 | 20,74 | 20,28 | 20,71 | -0,64% | - |
| 23.03.2026 | 20,56 | 20,89 | 20,55 | 20,84 | 1,97% | - |
| 20.03.2026 | 20,66 | 20,69 | 20,42 | 20,44 | -0,76% | - |
| 19.03.2026 | 20,26 | 20,72 | 20,23 | 20,60 | 0,47% | - |
| 18.03.2026 | 20,53 | 20,76 | 20,49 | 20,50 | -2,57% | - |
| 17.03.2026 | 21,26 | 21,39 | 21,00 | 21,04 | -3,41% | - |
| 16.03.2026 | 21,63 | 21,82 | 21,61 | 21,78 | 1,31% | - |
| 13.03.2026 | 21,75 | 21,76 | 21,44 | 21,50 | -0,17% | - |
| 12.03.2026 | 21,72 | 21,73 | 21,40 | 21,54 | -0,19% | - |
| 11.03.2026 | 21,60 | 21,80 | 21,45 | 21,58 | -0,70% | - |
| 10.03.2026 | 21,75 | 21,99 | 21,67 | 21,73 | 0,29% | - |
| 09.03.2026 | 21,21 | 21,68 | 21,08 | 21,67 | 0,33% | - |
| 06.03.2026 | 21,49 | 21,72 | 21,45 | 21,60 | 0,91% | - |
| 05.03.2026 | 21,59 | 21,65 | 21,30 | 21,40 | -2,71% | - |
| 04.03.2026 | 22,01 | 22,32 | 21,74 | 22,00 | 1,79% | - |
| 03.03.2026 | 20,95 | 21,65 | 20,87 | 21,61 | -4,93% | - |
| 02.03.2026 | 22,45 | 22,81 | 22,41 | 22,74 | -1,93% | - |
| 27.02.2026 | 23,17 | 23,27 | 22,94 | 23,18 | 2,57% | - |
| 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 | -1,22% | - |