22,735€
-0,98%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 22,68 | 22,90 | 22,54 | 22,89 | -1,68% | 200,00 |
| 01.04.2025 | 23,19 | 23,59 | 22,87 | 23,28 | -0,77% | 3.175,00 |
| 31.03.2025 | 23,24 | 23,70 | 23,17 | 23,46 | 1,98% | 2.200,00 |
| 28.03.2025 | 23,46 | 23,61 | 22,97 | 23,00 | -2,67% | - |
| 27.03.2025 | 23,69 | 23,93 | 23,63 | 23,63 | 0,49% | 559,00 |
| 26.03.2025 | 23,65 | 23,85 | 23,49 | 23,52 | 0,94% | 169,00 |
| 25.03.2025 | 23,21 | 23,36 | 23,14 | 23,30 | -0,87% | 12.278,00 |
| 24.03.2025 | 23,21 | 23,58 | 23,05 | 23,50 | 0,73% | 10.132,00 |
| 21.03.2025 | 23,26 | 23,59 | 23,19 | 23,33 | 1,63% | 806,00 |
| 20.03.2025 | 22,98 | 23,17 | 22,76 | 22,96 | 0,88% | 13.849,00 |
| 19.03.2025 | 22,44 | 22,95 | 22,44 | 22,76 | 1,52% | 377,00 |
| 18.03.2025 | 22,28 | 22,64 | 22,12 | 22,42 | 0,79% | 600,00 |
| 17.03.2025 | 22,16 | 22,53 | 22,15 | 22,24 | 1,39% | 480,00 |
| 14.03.2025 | 21,87 | 22,36 | 21,76 | 21,94 | 1,08% | 11.600,00 |
| 13.03.2025 | 21,67 | 21,80 | 21,35 | 21,70 | 0,32% | - |
| 12.03.2025 | 21,70 | 21,98 | 21,52 | 21,63 | 2,61% | 135,00 |
| 11.03.2025 | 21,20 | 21,22 | 20,65 | 21,08 | -0,68% | - |
| 10.03.2025 | 21,63 | 21,64 | 20,88 | 21,23 | -4,43% | 275,00 |
| 07.03.2025 | 22,29 | 22,34 | 21,76 | 22,21 | -1,46% | 1.083,00 |
| 06.03.2025 | 23,21 | 23,22 | 22,53 | 22,54 | 0,18% | - |
| 05.03.2025 | 22,51 | 22,53 | 22,24 | 22,50 | 0,00% | - |
| 04.03.2025 | 23,21 | 23,21 | 22,07 | 22,50 | -3,93% | 2.005,00 |
| 03.03.2025 | 23,65 | 23,88 | 23,27 | 23,42 | -2,78% | 467,00 |
| 28.02.2025 | 23,89 | 24,09 | 23,64 | 24,09 | -0,04% | 1.020,00 |
| 27.02.2025 | 24,36 | 24,45 | 24,09 | 24,10 | -0,70% | 1.575,00 |
| 26.02.2025 | 24,33 | 24,59 | 23,89 | 24,27 | 2,06% | 6.775,00 |
| 25.02.2025 | 24,11 | 24,23 | 23,72 | 23,78 | 0,44% | 504,00 |
| 24.02.2025 | 24,21 | 24,21 | 23,33 | 23,68 | -0,32% | 1.500,00 |
| 21.02.2025 | 24,03 | 24,23 | 23,54 | 23,75 | 0,23% | 2.960,00 |
| 20.02.2025 | 23,86 | 23,96 | 23,46 | 23,70 | 0,28% | - |
| 19.02.2025 | 23,79 | 23,88 | 23,54 | 23,63 | 0,40% | 400,00 |
| 18.02.2025 | 23,76 | 23,89 | 23,36 | 23,54 | -2,36% | 150,00 |
| 17.02.2025 | 24,17 | 24,24 | 24,03 | 24,11 | 5,33% | 27.885,00 |
| 14.02.2025 | 23,09 | 23,16 | 22,75 | 22,89 | 4,19% | 1.000,00 |
| 13.02.2025 | 21,19 | 23,07 | 21,19 | 21,97 | 4,62% | 1.590,00 |
| 12.02.2025 | 21,58 | 21,58 | 20,86 | 21,00 | -2,37% | 70,00 |
| 11.02.2025 | 21,81 | 21,88 | 21,48 | 21,51 | -1,29% | 260,00 |
| 10.02.2025 | 21,78 | 21,96 | 21,64 | 21,79 | -0,27% | - |
| 07.02.2025 | 22,07 | 22,20 | 21,75 | 21,85 | -0,93% | 100,00 |
| 06.02.2025 | 21,98 | 22,43 | 21,98 | 22,05 | 0,85% | 28.550,00 |
| 05.02.2025 | 21,91 | 22,02 | 21,71 | 21,87 | 1,02% | 2.470,00 |
| 04.02.2025 | 21,61 | 21,75 | 21,40 | 21,65 | 2,34% | 923,00 |
| 03.02.2025 | 21,11 | 21,38 | 20,95 | 21,15 | -0,59% | 270,00 |
| 31.01.2025 | 21,39 | 21,43 | 21,05 | 21,28 | -0,63% | - |
| 30.01.2025 | 21,42 | 21,53 | 21,12 | 21,41 | 1,01% | - |
| 29.01.2025 | 21,48 | 21,49 | 21,04 | 21,20 | 1,75% | 4.000,00 |
| 28.01.2025 | 20,65 | 20,90 | 20,50 | 20,83 | 4,15% | 1.514,00 |
| 27.01.2025 | 19,98 | 20,04 | 19,69 | 20,00 | 0,88% | 185,00 |
| 24.01.2025 | 19,99 | 20,04 | 19,71 | 19,83 | -3,34% | - |
| 23.01.2025 | 20,47 | 20,51 | 20,33 | 20,51 | 2,48% | 2.000,00 |
| 22.01.2025 | 20,06 | 20,26 | 19,93 | 20,01 | -0,38% | 250,00 |
| 21.01.2025 | 19,99 | 20,19 | 19,97 | 20,09 | 0,79% | - |
| 20.01.2025 | 20,02 | 20,10 | 19,86 | 19,93 | -0,62% | 515,00 |
| 17.01.2025 | 20,04 | 20,20 | 19,98 | 20,06 | 1,68% | 50,00 |
| 16.01.2025 | 19,82 | 20,00 | 19,70 | 19,73 | -0,73% | 15.000,00 |
| 15.01.2025 | 19,72 | 19,91 | 19,62 | 19,87 | 3,22% | - |
| 14.01.2025 | 19,56 | 19,72 | 19,21 | 19,25 | -2,46% | 753,00 |
| 13.01.2025 | 19,58 | 20,06 | 19,58 | 19,74 | -1,02% | 10,00 |
| 10.01.2025 | 19,78 | 20,12 | 19,65 | 19,94 | 0,39% | 35,00 |
| 09.01.2025 | 19,85 | 19,97 | 19,77 | 19,86 | -1,29% | 410,00 |
| 08.01.2025 | 20,02 | 20,24 | 19,93 | 20,12 | 0,01% | 60,00 |
| 07.01.2025 | 20,18 | 20,43 | 20,10 | 20,12 | -0,23% | 502,00 |
| 06.01.2025 | 20,26 | 20,42 | 20,08 | 20,17 | -2,54% | 542,00 |
| 03.01.2025 | 20,40 | 20,99 | 20,32 | 20,69 | 0,75% | 915,00 |
| 02.01.2025 | 20,36 | 20,71 | 20,14 | 20,54 | 1,56% | 600,00 |
| 30.12.2024 | 20,36 | 20,45 | 20,21 | 20,22 | -0,93% | 18,00 |
| 27.12.2024 | 20,65 | 20,84 | 20,41 | 20,41 | 1,19% | 20.547,00 |
| 23.12.2024 | 20,29 | 20,29 | 20,17 | 20,17 | 2,26% | 40,00 |
| 21.12.2024 | 20,04 | 20,04 | 19,73 | 19,73 | -0,20% | 550,00 |
| 19.12.2024 | 19,97 | 20,03 | 19,71 | 19,77 | -2,83% | 1.515,00 |
| 18.12.2024 | 20,50 | 20,50 | 20,32 | 20,34 | -1,74% | 715,00 |
| 17.12.2024 | 20,88 | 20,90 | 20,70 | 20,70 | 1,67% | 635,00 |
| 13.12.2024 | 20,93 | 21,06 | 20,34 | 20,36 | -4,46% | 8.390,00 |
| 12.12.2024 | 21,50 | 21,51 | 21,31 | 21,31 | 0,76% | 670,00 |
| 11.12.2024 | 20,91 | 21,15 | 20,91 | 21,15 | 3,52% | 1.810,00 |
| 10.12.2024 | 20,75 | 20,75 | 20,43 | 20,43 | 0,25% | 970,00 |
| 09.12.2024 | 20,11 | 20,38 | 20,11 | 20,38 | 1,44% | 2.827,00 |
| 06.12.2024 | 19,58 | 20,10 | 19,58 | 20,09 | 1,98% | 1.189,00 |
| 05.12.2024 | 19,86 | 20,10 | 19,70 | 19,70 | -0,56% | 210,00 |
| 04.12.2024 | 19,82 | 20,00 | 19,81 | 19,81 | 2,32% | 2.662,00 |
| 03.12.2024 | 19,24 | 19,49 | 19,00 | 19,36 | 2,92% | 38.426,00 |
| 02.12.2024 | 18,98 | 19,00 | 18,81 | 18,81 | -0,29% | 2.365,00 |
| 29.11.2024 | 18,87 | 18,87 | 18,87 | 18,87 | 0,91% | - |
| 28.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,16% | - |
| 27.11.2024 | 18,81 | 18,81 | 18,67 | 18,67 | 1,88% | 950,00 |
| 26.11.2024 | 18,32 | 18,32 | 18,21 | 18,32 | 0,63% | 970,00 |
| 25.11.2024 | 18,30 | 18,30 | 18,06 | 18,21 | 0,36% | 2.909,00 |
| 22.11.2024 | 18,13 | 18,14 | 18,13 | 18,14 | 0,78% | 1.500,00 |
| 21.11.2024 | 18,13 | 18,13 | 17,62 | 18,00 | -1,80% | 540,00 |
| 20.11.2024 | 18,19 | 18,33 | 18,09 | 18,33 | 3,47% | 1.795,00 |
| 19.11.2024 | 17,89 | 18,10 | 17,71 | 17,72 | -1,34% | 800,00 |
| 18.11.2024 | 17,60 | 17,96 | 17,60 | 17,96 | 2,60% | 106,00 |
| 15.11.2024 | 17,50 | 17,57 | 17,50 | 17,50 | 0,57% | 284,00 |
| 14.11.2024 | 17,45 | 17,45 | 17,40 | 17,40 | 0,00% | - |
| 13.11.2024 | 17,50 | 17,50 | 17,40 | 17,40 | -0,11% | 1.650,00 |
| 12.11.2024 | 17,85 | 17,85 | 17,42 | 17,42 | -1,64% | 1.345,00 |
| 11.11.2024 | 17,87 | 18,02 | 17,71 | 17,71 | -3,38% | 805,00 |
| 08.11.2024 | 17,34 | 19,03 | 17,34 | 18,33 | 9,53% | 4.305,00 |
| 07.11.2024 | 16,62 | 16,74 | 16,62 | 16,74 | 0,78% | 596,00 |
| 06.11.2024 | 16,72 | 16,86 | 16,44 | 16,61 | -0,48% | 205,00 |