19,380€
-0,97%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 19,42 | 19,50 | 19,13 | 19,47 | -0,84% | 8.705,00 |
| 27.02.2026 | 19,85 | 19,85 | 19,38 | 19,64 | 2,53% | 14.349,00 |
| 26.02.2026 | 18,67 | 19,28 | 18,56 | 19,15 | 5,77% | 26.575,00 |
| 25.02.2026 | 18,03 | 18,16 | 17,95 | 18,11 | -1,27% | 5.625,00 |
| 24.02.2026 | 18,11 | 18,35 | 18,02 | 18,34 | -0,21% | 15.284,00 |
| 23.02.2026 | 18,60 | 18,65 | 18,34 | 18,38 | -1,26% | 31.096,00 |
| 20.02.2026 | 18,35 | 18,67 | 18,22 | 18,61 | -2,01% | 8.618,00 |
| 19.02.2026 | 18,90 | 19,12 | 18,90 | 18,99 | -0,86% | 19.788,00 |
| 18.02.2026 | 19,13 | 19,32 | 19,11 | 19,16 | -1,26% | 54.214,00 |
| 17.02.2026 | 19,26 | 19,42 | 19,12 | 19,40 | -3,20% | 14.588,00 |
| 16.02.2026 | 19,85 | 20,10 | 19,84 | 20,05 | 2,02% | 6.200,00 |
| 13.02.2026 | 19,56 | 19,81 | 19,53 | 19,65 | 2,33% | 43.195,00 |
| 12.02.2026 | 19,75 | 20,16 | 19,17 | 19,20 | -0,54% | 39.560,00 |
| 11.02.2026 | 19,41 | 19,68 | 19,23 | 19,31 | -0,02% | 46.443,00 |
| 10.02.2026 | 19,30 | 19,66 | 19,24 | 19,31 | 2,40% | 29.255,00 |
| 09.02.2026 | 18,55 | 18,87 | 18,52 | 18,86 | -0,25% | 12.520,00 |
| 06.02.2026 | 19,00 | 19,54 | 18,60 | 18,90 | 4,70% | 47.495,00 |
| 05.02.2026 | 18,15 | 18,43 | 18,01 | 18,06 | -3,48% | 19.158,00 |
| 04.02.2026 | 18,22 | 18,77 | 17,96 | 18,71 | 1,16% | 9.309,00 |
| 03.02.2026 | 19,03 | 19,25 | 18,49 | 18,49 | -2,17% | 19.821,00 |
| 02.02.2026 | 18,59 | 19,02 | 18,56 | 18,90 | 1,43% | 42.600,00 |
| 30.01.2026 | 18,80 | 19,12 | 18,34 | 18,63 | 0,13% | 32.900,00 |
| 29.01.2026 | 18,78 | 18,79 | 18,53 | 18,61 | -0,83% | 25.497,00 |
| 28.01.2026 | 18,72 | 18,88 | 18,30 | 18,76 | -1,11% | 22.376,00 |
| 27.01.2026 | 19,08 | 19,28 | 18,91 | 18,97 | -1,99% | 38.058,00 |
| 26.01.2026 | 19,30 | 19,59 | 19,23 | 19,36 | -0,24% | 900,00 |
| 23.01.2026 | 19,46 | 19,74 | 19,34 | 19,41 | -0,61% | 12.774,00 |
| 22.01.2026 | 19,56 | 19,79 | 19,47 | 19,53 | -4,15% | 6.678,00 |
| 21.01.2026 | 20,03 | 20,44 | 19,97 | 20,37 | 0,84% | 13.277,00 |
| 20.01.2026 | 20,32 | 20,42 | 19,87 | 20,20 | -2,01% | 13.192,00 |
| 19.01.2026 | 20,65 | 20,73 | 20,56 | 20,62 | -0,91% | 4.644,00 |
| 16.01.2026 | 20,97 | 21,11 | 20,77 | 20,81 | -0,26% | 18.450,00 |
| 15.01.2026 | 21,13 | 21,39 | 20,82 | 20,86 | 0,75% | 17.900,00 |
| 14.01.2026 | 20,78 | 20,93 | 20,66 | 20,71 | -1,62% | 21.480,00 |
| 13.01.2026 | 20,88 | 21,17 | 20,86 | 21,05 | -2,30% | 12.790,00 |
| 12.01.2026 | 21,47 | 21,62 | 21,30 | 21,54 | 0,65% | 11.504,00 |
| 09.01.2026 | 21,19 | 21,69 | 21,13 | 21,40 | -1,29% | 21.115,00 |
| 08.01.2026 | 21,58 | 21,75 | 21,35 | 21,68 | 0,65% | 4.650,00 |
| 07.01.2026 | 21,78 | 21,85 | 21,48 | 21,54 | -2,18% | 45.240,00 |
| 06.01.2026 | 22,34 | 22,47 | 21,93 | 22,02 | -0,77% | 35.749,00 |
| 05.01.2026 | 22,13 | 22,53 | 22,11 | 22,19 | 1,23% | 26.943,00 |
| 02.01.2026 | 22,14 | 22,19 | 21,88 | 21,92 | -1,44% | 13.922,00 |
| 30.12.2025 | 21,83 | 22,24 | 21,83 | 22,24 | 0,91% | 310,00 |
| 29.12.2025 | 21,87 | 22,04 | 21,77 | 22,04 | 0,85% | 281,00 |
| 23.12.2025 | 22,11 | 22,13 | 21,74 | 21,86 | 3,43% | 33,00 |
| 22.12.2025 | 21,42 | 21,63 | 21,13 | 21,13 | -2,67% | 75,00 |
| 19.12.2025 | 21,72 | 21,95 | 21,65 | 21,71 | -1,18% | 150,00 |
| 18.12.2025 | 22,09 | 22,35 | 21,97 | 21,97 | -1,04% | 360,00 |
| 17.12.2025 | 22,24 | 22,26 | 22,19 | 22,20 | -1,77% | - |
| 16.12.2025 | 22,37 | 22,61 | 22,34 | 22,60 | -0,62% | 214,00 |
| 15.12.2025 | 22,79 | 22,81 | 22,73 | 22,74 | -0,63% | - |
| 12.12.2025 | 22,80 | 22,90 | 22,77 | 22,89 | 1,17% | - |
| 11.12.2025 | 22,54 | 22,83 | 22,48 | 22,62 | -1,59% | 4.770,00 |
| 10.12.2025 | 22,92 | 23,16 | 22,83 | 22,99 | -2,65% | 80,00 |
| 09.12.2025 | 23,80 | 23,99 | 23,61 | 23,61 | 0,00% | - |
| 08.12.2025 | 23,68 | 23,85 | 23,57 | 23,61 | -1,79% | 240,00 |
| 05.12.2025 | 23,92 | 24,20 | 23,89 | 24,04 | -1,76% | 350,00 |
| 04.12.2025 | 24,39 | 24,47 | 24,16 | 24,47 | 2,26% | 52,00 |
| 03.12.2025 | 24,10 | 24,36 | 23,93 | 23,93 | -1,32% | - |
| 02.12.2025 | 24,45 | 24,78 | 24,25 | 24,25 | -1,70% | 200,00 |
| 01.12.2025 | 24,40 | 24,89 | 24,31 | 24,67 | -2,28% | - |
| 28.11.2025 | 25,17 | 25,26 | 25,16 | 25,25 | 0,74% | - |
| 27.11.2025 | 25,25 | 25,27 | 25,06 | 25,06 | 0,08% | 250,00 |
| 26.11.2025 | 24,75 | 25,04 | 24,75 | 25,04 | 1,71% | 400,00 |
| 25.11.2025 | 24,08 | 24,62 | 24,08 | 24,62 | -1,95% | 166,00 |
| 24.11.2025 | 25,10 | 25,11 | 24,90 | 25,11 | 1,66% | 557,00 |
| 21.11.2025 | 24,64 | 24,70 | 24,64 | 24,70 | 1,02% | 1.000,00 |
| 20.11.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 0,99% | - |
| 19.11.2025 | 24,21 | 24,21 | 24,21 | 24,21 | 0,33% | 800,00 |
| 18.11.2025 | 24,13 | 24,13 | 24,13 | 24,13 | -3,25% | - |
| 17.11.2025 | 24,94 | 24,94 | 24,94 | 24,94 | -2,46% | - |
| 14.11.2025 | 25,73 | 25,98 | 25,57 | 25,57 | -0,66% | 80,00 |
| 13.11.2025 | 25,75 | 26,14 | 25,68 | 25,74 | -0,85% | 1.143,00 |
| 12.11.2025 | 25,78 | 26,09 | 25,78 | 25,96 | 3,80% | 155,00 |
| 11.11.2025 | 25,06 | 25,45 | 24,94 | 25,01 | 4,08% | 1.039,00 |
| 10.11.2025 | 23,91 | 24,23 | 23,91 | 24,03 | 2,12% | 300,00 |
| 08.11.2025 | 23,76 | 23,76 | 23,53 | 23,53 | -3,57% | 70,00 |
| 06.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,78% | - |
| 05.11.2025 | 23,93 | 24,21 | 23,93 | 24,21 | -1,06% | - |
| 04.11.2025 | 23,99 | 24,47 | 23,99 | 24,47 | 0,53% | 10,00 |
| 03.11.2025 | 24,11 | 24,78 | 24,11 | 24,34 | 1,63% | 2.049,00 |
| 31.10.2025 | 24,15 | 24,15 | 23,95 | 23,95 | 1,18% | - |
| 30.10.2025 | 23,62 | 23,67 | 23,62 | 23,67 | -3,19% | 30,00 |
| 29.10.2025 | 24,38 | 24,45 | 24,38 | 24,45 | -1,73% | 500,00 |
| 28.10.2025 | 24,48 | 24,88 | 24,48 | 24,88 | -0,32% | 40,00 |
| 27.10.2025 | 24,96 | 24,96 | 24,96 | 24,96 | 1,71% | 10,00 |
| 24.10.2025 | 24,40 | 24,54 | 24,40 | 24,54 | -0,16% | 85,00 |
| 23.10.2025 | 24,58 | 24,58 | 24,58 | 24,58 | -1,76% | - |
| 22.10.2025 | 24,76 | 25,06 | 24,62 | 25,02 | -0,75% | 761,00 |
| 21.10.2025 | 24,77 | 25,21 | 24,77 | 25,21 | -0,67% | 325,00 |
| 20.10.2025 | 24,80 | 25,38 | 24,80 | 25,38 | 3,47% | 400,00 |
| 17.10.2025 | 24,40 | 24,53 | 24,40 | 24,53 | -0,89% | 300,00 |
| 16.10.2025 | 24,24 | 24,75 | 24,24 | 24,75 | -1,39% | 8,00 |
| 15.10.2025 | 24,46 | 25,10 | 24,46 | 25,10 | 0,80% | 100,00 |
| 14.10.2025 | 24,07 | 24,90 | 24,07 | 24,90 | -0,08% | 590,00 |
| 13.10.2025 | 24,63 | 25,55 | 24,63 | 24,92 | 2,64% | 1.026,00 |
| 10.10.2025 | 25,17 | 25,18 | 24,28 | 24,28 | -5,49% | 2.760,00 |
| 07.10.2025 | 25,69 | 25,69 | 25,69 | 25,69 | 1,86% | 40,00 |
| 06.10.2025 | 25,22 | 25,22 | 25,22 | 25,22 | 3,87% | - |
| 03.10.2025 | 24,11 | 24,28 | 24,11 | 24,28 | 1,59% | - |