20,200€
1,23%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 20,06 | 20,21 | 20,00 | 20,20 | 0,52% | 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 |
| 05.11.2024 | 16,43 | 16,69 | 16,43 | 16,69 | 3,67% | 530,00 |
| 04.11.2024 | 16,29 | 16,29 | 16,10 | 16,10 | -0,37% | 1.000,00 |
| 01.11.2024 | 16,09 | 16,16 | 16,09 | 16,16 | -0,55% | - |
| 31.10.2024 | 16,31 | 16,31 | 16,16 | 16,25 | -1,63% | 105,00 |
| 30.10.2024 | 16,52 | 16,52 | 16,52 | 16,52 | 1,41% | - |
| 29.10.2024 | 16,38 | 16,38 | 16,29 | 16,29 | 0,25% | 532,00 |
| 28.10.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 1,37% | - |
| 25.10.2024 | 16,03 | 16,03 | 16,03 | 16,03 | -1,11% | - |
| 24.10.2024 | 16,24 | 16,29 | 16,21 | 16,21 | -0,40% | - |
| 23.10.2024 | 16,12 | 16,27 | 16,12 | 16,27 | -1,24% | 200,00 |
| 22.10.2024 | 16,38 | 16,48 | 16,38 | 16,48 | -1,14% | 625,00 |
| 18.10.2024 | 16,58 | 16,67 | 16,58 | 16,67 | -1,80% | 250,00 |
| 17.10.2024 | 16,97 | 17,05 | 16,97 | 16,97 | 0,33% | 300,00 |
| 16.10.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -1,40% | - |
| 15.10.2024 | 17,19 | 17,19 | 17,16 | 17,16 | -1,04% | 250,00 |
| 14.10.2024 | 17,08 | 17,34 | 17,08 | 17,34 | -0,09% | 139,00 |
| 11.10.2024 | 17,23 | 17,35 | 17,23 | 17,35 | 0,58% | 200,00 |
| 10.10.2024 | 17,21 | 17,25 | 17,21 | 17,25 | 0,00% | 55,00 |
| 09.10.2024 | 17,25 | 17,25 | 17,17 | 17,25 | -0,40% | 1.125,00 |
| 08.10.2024 | 17,21 | 17,87 | 17,21 | 17,32 | -0,86% | 560,00 |
| 07.10.2024 | 17,65 | 17,65 | 17,47 | 17,47 | 2,07% | 300,00 |
| 04.10.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 0,20% | - |
| 03.10.2024 | 17,17 | 17,19 | 17,08 | 17,08 | -0,29% | 145,00 |
| 02.10.2024 | 17,13 | 17,13 | 17,13 | 17,13 | -2,67% | 210,00 |
| 01.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,24% | - |
| 27.09.2024 | 17,51 | 18,39 | 17,39 | 17,39 | -1,40% | 2.226,00 |
| 26.09.2024 | 17,53 | 17,63 | 17,53 | 17,63 | 3,06% | 650,00 |
| 25.09.2024 | 17,11 | 17,11 | 17,11 | 17,11 | 3,56% | - |
| 23.09.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,51% | - |
| 20.09.2024 | 16,75 | 16,75 | 16,60 | 16,60 | -0,19% | 485,00 |
| 19.09.2024 | 16,53 | 16,66 | 16,53 | 16,64 | 2,54% | - |
| 18.09.2024 | 16,11 | 16,26 | 16,11 | 16,22 | 0,12% | 2.075,00 |
| 17.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,60% | - |
| 16.09.2024 | 16,75 | 16,88 | 16,64 | 16,64 | -1,77% | 380,00 |
| 13.09.2024 | 16,68 | 16,94 | 16,68 | 16,94 | 0,14% | 690,00 |
| 12.09.2024 | 16,80 | 16,91 | 16,80 | 16,91 | 1,08% | 500,00 |
| 11.09.2024 | 16,73 | 16,73 | 16,73 | 16,73 | 0,48% | - |
| 10.09.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 2,36% | - |
| 09.09.2024 | 16,27 | 16,27 | 16,27 | 16,27 | -0,85% | - |
| 06.09.2024 | 16,50 | 16,50 | 16,41 | 16,41 | -3,39% | 500,00 |
| 05.09.2024 | 16,95 | 17,00 | 16,88 | 16,98 | -0,91% | 845,00 |
| 04.09.2024 | 17,14 | 17,14 | 17,14 | 17,14 | -3,12% | 5,00 |
| 03.09.2024 | 17,48 | 17,69 | 17,48 | 17,69 | 3,08% | 750,00 |
| 02.09.2024 | 17,25 | 17,25 | 17,16 | 17,16 | -2,10% | 3.025,00 |
| 30.08.2024 | 17,48 | 17,53 | 17,48 | 17,53 | 1,93% | 85,00 |
| 29.08.2024 | 17,20 | 17,39 | 17,20 | 17,20 | 1,30% | 2.500,00 |
| 27.08.2024 | 16,93 | 16,98 | 16,93 | 16,98 | 2,19% | 2.595,00 |
| 26.08.2024 | 16,59 | 16,62 | 16,59 | 16,62 | 0,70% | 200,00 |
| 23.08.2024 | 16,46 | 16,50 | 16,46 | 16,50 | 0,19% | 3.600,00 |
| 22.08.2024 | 16,45 | 16,47 | 16,42 | 16,47 | 0,15% | 3.100,00 |