SONY GROUP CORP.
[WKN: 853687 | ISIN: JP3435000009]
Aktienkurse
24,190€ 2,24%
Echtzeit-Aktienkurs SONY GROUP CORP.
Bid: Ask:

Aktienkurse zur SONY GROUP CORP. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
27.05.2025 23,01 23,01 23,01 23,01 1,01% -
26.05.2025 22,78 22,78 22,78 22,78 1,88% 100,00
23.05.2025 22,49 22,49 22,36 22,36 0,00% -
22.05.2025 22,30 22,52 22,30 22,36 -0,75% 459,00
21.05.2025 22,22 22,53 22,22 22,53 -1,79% 898,00
20.05.2025 22,83 22,94 22,83 22,94 4,70% 650,00
19.05.2025 21,91 21,91 21,91 21,91 0,50% -
16.05.2025 21,80 21,80 21,80 21,80 -2,94% -
15.05.2025 22,16 22,48 22,16 22,46 -0,40% 280,00
14.05.2025 22,55 22,55 22,55 22,55 1,71% -
13.05.2025 21,99 22,17 21,99 22,17 0,32% 214,00
12.05.2025 21,69 22,10 21,69 22,10 1,80% 400,00
09.05.2025 21,71 21,71 21,71 21,71 1,97% -
08.05.2025 21,29 21,29 21,29 21,29 -3,58% -
07.05.2025 21,93 22,24 21,93 22,08 0,27% 8.310,00
06.05.2025 22,34 22,38 22,02 22,02 -2,09% 1.143,00
05.05.2025 22,50 22,50 22,20 22,49 -0,18% 7.840,00
02.05.2025 22,53 22,90 22,53 22,53 -1,18% 2.250,00
30.04.2025 22,94 23,32 22,80 22,80 3,17% 2.500,00
29.04.2025 21,86 22,10 21,86 22,10 1,80% 60,00
28.04.2025 21,71 21,71 21,71 21,71 -0,46% 2,00
25.04.2025 21,46 21,81 21,46 21,81 -1,31% 157,00
24.04.2025 21,59 22,10 21,59 22,10 0,23% 1.400,00
23.04.2025 21,57 22,05 21,57 22,05 5,96% 400,00
22.04.2025 20,58 20,81 20,58 20,81 -2,48% 700,00
17.04.2025 20,91 21,34 20,91 21,34 1,62% 940,00
16.04.2025 20,33 21,00 20,33 21,00 0,33% 5.864,00
15.04.2025 20,49 20,93 20,49 20,93 3,00% 756,00
14.04.2025 20,18 20,32 20,18 20,32 1,96% 5,00
11.04.2025 19,98 20,11 19,93 19,93 -5,77% 2.500,00
10.04.2025 21,61 22,02 21,15 21,15 2,72% 2.111,00
09.04.2025 19,10 20,59 19,10 20,59 7,32% 372,00
08.04.2025 19,76 20,65 19,19 19,19 -2,12% 4.100,00
07.04.2025 18,58 19,90 17,94 19,60 -4,99% 6.720,00
04.04.2025 20,48 20,63 20,48 20,63 -2,41% 950,00
03.04.2025 21,59 21,59 21,14 21,14 -7,69% 75,00
02.04.2025 22,50 22,90 22,50 22,90 -0,26% 200,00
01.04.2025 22,95 23,51 22,95 22,96 -1,03% 3.175,00