22,930€
-1,38%
Echtzeit-Aktienkurs SONY GROUP CORP.
Bid:
Ask:
Aktienkurse zur SONY GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 23,07 | 23,24 | 22,83 | 22,99 | -1,52% | - |
| 04.06.2025 | 23,52 | 23,53 | 23,28 | 23,35 | -1,21% | - |
| 03.06.2025 | 23,47 | 23,63 | 23,43 | 23,63 | 0,28% | - |
| 02.06.2025 | 23,15 | 23,57 | 23,08 | 23,57 | 1,09% | - |
| 30.05.2025 | 23,78 | 23,82 | 22,90 | 23,31 | -0,32% | 40,00 |
| 29.05.2025 | 24,01 | 24,16 | 23,21 | 23,39 | 0,71% | 22,00 |
| 28.05.2025 | 23,46 | 23,47 | 23,12 | 23,22 | -0,79% | 150,00 |
| 27.05.2025 | 23,16 | 23,48 | 22,87 | 23,41 | 1,72% | - |
| 26.05.2025 | 22,94 | 23,05 | 22,92 | 23,01 | 2,13% | 100,00 |
| 23.05.2025 | 22,75 | 22,75 | 22,33 | 22,53 | 0,42% | - |
| 22.05.2025 | 22,40 | 22,61 | 22,23 | 22,44 | 2,12% | 459,00 |
| 21.05.2025 | 22,44 | 22,48 | 21,93 | 21,97 | -3,98% | 898,00 |
| 20.05.2025 | 22,98 | 23,13 | 22,69 | 22,88 | 2,55% | 950,00 |
| 19.05.2025 | 22,07 | 22,32 | 21,81 | 22,31 | 0,61% | - |
| 16.05.2025 | 21,98 | 22,20 | 21,81 | 22,18 | -0,11% | - |
| 15.05.2025 | 22,35 | 22,54 | 22,20 | 22,20 | -0,60% | 280,00 |
| 14.05.2025 | 22,67 | 22,98 | 22,11 | 22,34 | 1,73% | - |
| 13.05.2025 | 22,17 | 22,38 | 21,94 | 21,96 | -1,92% | 428,00 |
| 12.05.2025 | 21,85 | 22,47 | 21,85 | 22,39 | 2,12% | 400,00 |
| 09.05.2025 | 21,89 | 22,07 | 21,81 | 21,92 | 2,96% | - |
| 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 |
| 31.03.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -0,26% | 2.200,00 |
| 28.03.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -2,27% | - |
| 27.03.2025 | 23,51 | 23,82 | 23,51 | 23,80 | 2,15% | 559,00 |
| 26.03.2025 | 23,46 | 23,84 | 23,30 | 23,30 | -1,48% | 169,00 |
| 24.03.2025 | 23,01 | 23,65 | 23,01 | 23,65 | 0,94% | 10.132,00 |
| 21.03.2025 | 23,09 | 23,43 | 23,07 | 23,43 | 0,77% | 976,00 |
| 20.03.2025 | 23,05 | 23,25 | 22,60 | 23,25 | 2,24% | 13.849,00 |
| 19.03.2025 | 22,27 | 22,74 | 22,27 | 22,74 | 2,80% | 377,00 |
| 18.03.2025 | 22,11 | 22,47 | 22,11 | 22,12 | -1,16% | 600,00 |
| 17.03.2025 | 22,00 | 22,38 | 22,00 | 22,38 | 0,45% | 480,00 |
| 15.03.2025 | 22,00 | 22,34 | 22,00 | 22,28 | 3,68% | 11.600,00 |
| 13.03.2025 | 21,49 | 21,49 | 21,49 | 21,49 | -2,27% | - |
| 12.03.2025 | 21,00 | 21,99 | 21,00 | 21,99 | 5,72% | 135,00 |
| 10.03.2025 | 21,46 | 21,46 | 20,80 | 20,80 | -4,76% | 275,00 |
| 07.03.2025 | 22,14 | 22,43 | 21,81 | 21,84 | -2,93% | 848,00 |
| 06.03.2025 | 23,00 | 23,00 | 22,50 | 22,50 | 0,76% | 50,00 |
| 05.03.2025 | 22,33 | 22,33 | 22,33 | 22,33 | 0,00% | - |
| 04.03.2025 | 23,02 | 23,02 | 22,33 | 22,33 | -5,30% | 2.005,00 |
| 03.03.2025 | 23,83 | 23,83 | 23,49 | 23,58 | -1,09% | 467,00 |
| 28.02.2025 | 23,88 | 23,88 | 23,70 | 23,84 | -0,75% | 1.020,00 |
| 27.02.2025 | 24,17 | 24,53 | 24,02 | 24,02 | 0,38% | 1.575,00 |
| 26.02.2025 | 24,18 | 24,18 | 23,93 | 23,93 | 2,40% | 6.775,00 |
| 24.02.2025 | 23,83 | 23,83 | 23,37 | 23,37 | -2,18% | 750,00 |
| 21.02.2025 | 23,97 | 23,97 | 23,89 | 23,89 | 0,55% | 2.960,00 |
| 20.02.2025 | 23,76 | 23,76 | 23,76 | 23,76 | 0,25% | - |
| 19.02.2025 | 23,68 | 23,70 | 23,68 | 23,70 | 0,17% | 400,00 |
| 18.02.2025 | 23,66 | 23,66 | 23,66 | 23,66 | -1,83% | 150,00 |
| 17.02.2025 | 23,94 | 24,15 | 23,94 | 24,10 | 4,78% | 27.885,00 |
| 14.02.2025 | 23,01 | 23,01 | 23,00 | 23,00 | 2,77% | 1.000,00 |
| 13.02.2025 | 21,60 | 22,72 | 21,60 | 22,38 | 5,57% | 1.590,00 |
| 12.02.2025 | 21,11 | 21,20 | 21,11 | 21,20 | -1,07% | 70,00 |
| 11.02.2025 | 21,62 | 21,96 | 21,43 | 21,43 | -1,15% | 260,00 |
| 10.02.2025 | 21,68 | 21,68 | 21,68 | 21,68 | -0,55% | - |
| 07.02.2025 | 22,06 | 22,06 | 21,80 | 21,80 | -1,13% | 50,00 |
| 06.02.2025 | 22,00 | 22,05 | 22,00 | 22,05 | 1,15% | 28.750,00 |
| 05.02.2025 | 21,92 | 21,93 | 21,80 | 21,80 | 0,55% | 2.470,00 |
| 04.02.2025 | 21,49 | 21,72 | 21,49 | 21,68 | 3,48% | 923,00 |
| 03.02.2025 | 20,83 | 20,95 | 20,83 | 20,95 | -1,27% | 270,00 |
| 31.01.2025 | 21,22 | 21,22 | 21,22 | 21,22 | -0,61% | - |
| 30.01.2025 | 21,35 | 21,35 | 21,35 | 21,35 | 0,33% | - |
| 29.01.2025 | 21,22 | 21,34 | 21,22 | 21,28 | 2,75% | 4.500,00 |
| 28.01.2025 | 20,51 | 20,77 | 20,51 | 20,71 | 3,73% | 1.514,00 |
| 24.01.2025 | 19,97 | 19,97 | 19,97 | 19,97 | -1,26% | - |
| 23.01.2025 | 20,33 | 20,33 | 20,22 | 20,22 | 1,10% | 2.000,00 |
| 22.01.2025 | 20,09 | 20,09 | 20,00 | 20,00 | 0,23% | 250,00 |
| 21.01.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 1,01% | - |
| 20.01.2025 | 19,95 | 19,95 | 19,76 | 19,76 | -1,42% | 515,00 |
| 17.01.2025 | 19,90 | 20,04 | 19,90 | 20,04 | 0,20% | 50,00 |
| 16.01.2025 | 19,65 | 20,00 | 19,65 | 20,00 | 1,65% | 15.000,00 |
| 15.01.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 0,90% | - |
| 14.01.2025 | 19,51 | 19,51 | 19,50 | 19,50 | -2,48% | 753,00 |
| 13.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,60% | 10,00 |
| 10.01.2025 | 19,76 | 19,88 | 19,76 | 19,88 | 1,04% | 35,00 |
| 09.01.2025 | 19,81 | 19,83 | 19,67 | 19,67 | -1,85% | 410,00 |
| 08.01.2025 | 20,03 | 20,04 | 20,03 | 20,04 | -1,52% | 60,00 |