24,720€
-0,72%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,70 | 24,97 | 24,69 | 24,96 | 0,22% | 100,00 |
| 14.10.2025 | 24,35 | 24,95 | 24,19 | 24,90 | -0,08% | 590,00 |
| 13.10.2025 | 24,49 | 25,63 | 24,49 | 24,92 | 2,64% | 1.526,00 |
| 10.10.2025 | 25,18 | 25,18 | 24,06 | 24,28 | -7,40% | 2.760,00 |
| 09.10.2025 | 25,99 | 26,23 | 25,98 | 26,22 | 2,40% | - |
| 08.10.2025 | 25,63 | 25,67 | 25,56 | 25,61 | 0,63% | - |
| 07.10.2025 | 25,42 | 25,73 | 25,35 | 25,45 | -1,53% | - |
| 06.10.2025 | 25,28 | 25,86 | 25,28 | 25,84 | 6,43% | - |
| 03.10.2025 | 24,29 | 24,73 | 24,25 | 24,28 | 1,59% | - |
| 02.10.2025 | 23,75 | 24,10 | 23,65 | 23,90 | -1,69% | - |
| 01.10.2025 | 24,31 | 24,69 | 24,11 | 24,31 | -0,94% | 20,00 |
| 30.09.2025 | 24,59 | 24,65 | 24,20 | 24,54 | 0,66% | 1,00 |
| 29.09.2025 | 24,37 | 24,84 | 24,37 | 24,38 | -3,75% | 1.500,00 |
| 26.09.2025 | 25,16 | 25,64 | 25,01 | 25,33 | -1,21% | 217,00 |
| 25.09.2025 | 25,57 | 25,68 | 25,12 | 25,64 | 4,40% | 55,00 |
| 24.09.2025 | 24,67 | 25,06 | 24,56 | 24,56 | -2,85% | - |
| 23.09.2025 | 25,36 | 25,40 | 25,26 | 25,28 | 1,32% | - |
| 22.09.2025 | 25,20 | 25,27 | 24,95 | 24,95 | 0,16% | 865,00 |
| 19.09.2025 | 24,91 | 24,96 | 24,77 | 24,91 | -3,37% | - |
| 18.09.2025 | 25,35 | 25,78 | 25,30 | 25,78 | 5,03% | 420,00 |
| 17.09.2025 | 24,55 | 24,61 | 24,54 | 24,55 | 1,34% | - |
| 16.09.2025 | 24,49 | 24,51 | 24,15 | 24,22 | -2,73% | - |
| 15.09.2025 | 24,73 | 25,08 | 24,70 | 24,90 | 0,16% | - |
| 12.09.2025 | 24,88 | 25,08 | 24,63 | 24,86 | 1,14% | 2.000,00 |
| 11.09.2025 | 24,59 | 24,89 | 24,58 | 24,58 | -0,65% | 672,00 |
| 10.09.2025 | 24,85 | 24,85 | 24,39 | 24,74 | 1,77% | 30,00 |
| 09.09.2025 | 24,30 | 24,59 | 24,28 | 24,31 | 0,00% | 1.605,00 |
| 08.09.2025 | 24,10 | 24,49 | 24,10 | 24,31 | 3,93% | 20,00 |
| 05.09.2025 | 23,60 | 23,73 | 23,34 | 23,39 | -2,03% | - |
| 04.09.2025 | 23,72 | 23,93 | 23,61 | 23,88 | 3,53% | - |
| 03.09.2025 | 22,97 | 23,25 | 22,97 | 23,06 | 0,26% | 30,00 |
| 02.09.2025 | 23,07 | 23,30 | 22,86 | 23,00 | -0,99% | 300,00 |
| 01.09.2025 | 23,34 | 23,46 | 23,23 | 23,23 | -0,83% | - |
| 29.08.2025 | 23,83 | 23,86 | 23,39 | 23,43 | -2,96% | - |
| 28.08.2025 | 24,09 | 24,15 | 23,97 | 24,14 | 0,37% | 362,00 |
| 27.08.2025 | 23,84 | 24,05 | 23,80 | 24,05 | 0,33% | 100,00 |
| 26.08.2025 | 23,74 | 24,04 | 23,69 | 23,97 | -1,36% | 210,00 |
| 25.08.2025 | 24,19 | 24,30 | 24,04 | 24,30 | -0,53% | 446,00 |
| 22.08.2025 | 24,38 | 24,54 | 24,36 | 24,43 | 2,82% | - |
| 21.08.2025 | 23,90 | 23,91 | 23,59 | 23,76 | -1,39% | - |
| 20.08.2025 | 24,13 | 24,16 | 23,91 | 24,10 | -0,48% | - |
| 19.08.2025 | 24,28 | 24,43 | 24,15 | 24,21 | -0,74% | - |
| 18.08.2025 | 24,30 | 24,39 | 24,12 | 24,39 | -0,97% | 1.000,00 |
| 15.08.2025 | 24,91 | 25,02 | 24,43 | 24,63 | 3,47% | 23,00 |
| 14.08.2025 | 23,68 | 23,95 | 23,56 | 23,81 | -0,54% | 2.500,00 |
| 13.08.2025 | 23,85 | 24,06 | 23,66 | 23,94 | 2,81% | - |
| 12.08.2025 | 23,16 | 23,45 | 23,09 | 23,28 | -0,66% | - |
| 11.08.2025 | 23,14 | 23,60 | 23,10 | 23,44 | 0,64% | - |
| 08.08.2025 | 23,12 | 23,46 | 23,04 | 23,29 | 4,14% | 493,00 |
| 07.08.2025 | 22,40 | 22,97 | 22,11 | 22,36 | 4,78% | 194,00 |
| 06.08.2025 | 21,65 | 21,67 | 21,33 | 21,34 | 0,54% | - |
| 05.08.2025 | 21,37 | 21,41 | 21,04 | 21,23 | -0,91% | - |
| 04.08.2025 | 21,04 | 21,45 | 21,04 | 21,42 | 1,54% | - |
| 01.08.2025 | 21,38 | 21,38 | 20,79 | 21,10 | -0,80% | 116,00 |
| 31.07.2025 | 21,61 | 21,63 | 21,18 | 21,27 | 0,16% | 500,00 |
| 30.07.2025 | 21,19 | 21,29 | 21,07 | 21,23 | 1,87% | 103,00 |
| 29.07.2025 | 20,89 | 21,11 | 20,82 | 20,84 | -1,12% | - |
| 28.07.2025 | 21,00 | 21,08 | 20,83 | 21,08 | -0,31% | 200,00 |
| 25.07.2025 | 21,50 | 21,50 | 21,11 | 21,14 | -2,38% | 880,00 |
| 24.07.2025 | 22,05 | 22,07 | 21,54 | 21,66 | 0,70% | - |
| 23.07.2025 | 21,47 | 21,74 | 21,37 | 21,51 | 5,21% | 300,00 |
| 22.07.2025 | 20,44 | 20,73 | 20,39 | 20,44 | -0,46% | 484,00 |
| 21.07.2025 | 20,56 | 20,77 | 20,54 | 20,54 | -0,05% | 500,00 |
| 18.07.2025 | 20,52 | 20,69 | 20,49 | 20,55 | -1,96% | 3,00 |
| 17.07.2025 | 21,06 | 21,12 | 20,96 | 20,96 | 1,97% | - |
| 16.07.2025 | 20,38 | 20,75 | 20,35 | 20,55 | -0,63% | 519,00 |
| 15.07.2025 | 20,62 | 20,88 | 20,62 | 20,68 | -0,72% | - |
| 14.07.2025 | 20,82 | 20,98 | 20,76 | 20,83 | -0,26% | 28,00 |
| 11.07.2025 | 20,95 | 20,98 | 20,73 | 20,89 | -0,71% | 500,00 |
| 10.07.2025 | 20,86 | 21,19 | 20,86 | 21,04 | -2,00% | 1.000,00 |
| 09.07.2025 | 21,31 | 21,52 | 21,25 | 21,47 | -0,05% | 50,00 |
| 08.07.2025 | 21,41 | 21,69 | 21,32 | 21,48 | -0,49% | 135,00 |
| 07.07.2025 | 21,56 | 21,80 | 21,49 | 21,58 | 0,21% | - |
| 04.07.2025 | 21,63 | 21,64 | 21,52 | 21,54 | -0,23% | 5,00 |
| 03.07.2025 | 21,45 | 21,85 | 21,43 | 21,59 | -0,85% | 575,00 |
| 02.07.2025 | 21,62 | 21,82 | 21,54 | 21,77 | 0,67% | 171,00 |
| 01.07.2025 | 21,50 | 21,82 | 21,37 | 21,63 | -2,50% | 1.048,00 |
| 30.06.2025 | 22,10 | 22,20 | 21,91 | 22,18 | -1,16% | - |
| 27.06.2025 | 22,46 | 22,56 | 22,29 | 22,44 | 3,22% | - |
| 26.06.2025 | 21,66 | 21,91 | 21,62 | 21,74 | 1,92% | - |
| 25.06.2025 | 21,41 | 21,60 | 21,29 | 21,33 | 2,60% | 145,00 |
| 23.06.2025 | 20,61 | 20,80 | 20,60 | 20,79 | -2,58% | 1.247,00 |
| 20.06.2025 | 21,47 | 21,47 | 21,34 | 21,34 | -1,66% | 480,00 |
| 19.06.2025 | 21,93 | 21,93 | 21,70 | 21,70 | -3,60% | - |
| 18.06.2025 | 22,47 | 22,51 | 22,47 | 22,51 | 1,72% | - |
| 17.06.2025 | 22,11 | 22,13 | 22,11 | 22,13 | -1,51% | 250,00 |
| 16.06.2025 | 22,11 | 22,57 | 22,11 | 22,47 | 1,77% | 57,00 |
| 13.06.2025 | 22,24 | 22,24 | 22,08 | 22,08 | -1,52% | - |
| 12.06.2025 | 22,46 | 22,46 | 22,42 | 22,42 | 0,67% | - |
| 11.06.2025 | 22,34 | 22,41 | 22,27 | 22,27 | -1,76% | 6,00 |
| 10.06.2025 | 22,80 | 22,80 | 22,67 | 22,67 | -1,09% | - |
| 09.06.2025 | 23,10 | 23,10 | 22,92 | 22,92 | -2,43% | 150,00 |
| 06.06.2025 | 23,02 | 23,49 | 23,02 | 23,49 | 2,44% | 23,00 |
| 05.06.2025 | 22,93 | 22,93 | 22,93 | 22,93 | -1,38% | - |
| 04.06.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -0,30% | - |
| 03.06.2025 | 23,32 | 23,32 | 23,32 | 23,32 | -0,43% | - |
| 02.06.2025 | 22,99 | 23,42 | 22,99 | 23,42 | 1,12% | - |
| 30.05.2025 | 23,60 | 23,60 | 23,16 | 23,16 | -2,03% | 20,00 |
| 29.05.2025 | 23,82 | 23,82 | 23,64 | 23,64 | 1,90% | 22,00 |
| 28.05.2025 | 23,28 | 23,28 | 23,20 | 23,20 | 0,83% | 150,00 |