18,140€
0,78%
Echtzeit-Aktienkurs SONY GROUP CORP.
Bid:
Ask:
Aktienkurse zur SONY GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,13 | 18,38 | 18,11 | 18,27 | 0,87% | 1.500,00 |
| 21.11.2024 | 18,08 | 18,21 | 15,55 | 18,11 | 0,04% | 540,00 |
| 20.11.2024 | 18,36 | 18,43 | 18,10 | 18,10 | 1,33% | 1.795,00 |
| 19.11.2024 | 17,87 | 18,00 | 17,68 | 17,86 | -0,10% | 800,00 |
| 18.11.2024 | 17,79 | 18,07 | 17,63 | 17,88 | 1,93% | 106,00 |
| 15.11.2024 | 17,49 | 17,71 | 17,44 | 17,54 | 0,24% | 426,00 |
| 14.11.2024 | 17,52 | 17,76 | 17,47 | 17,50 | -0,28% | - |
| 13.11.2024 | 17,54 | 17,68 | 17,43 | 17,55 | 0,00% | 2.150,00 |
| 12.11.2024 | 17,88 | 18,00 | 17,51 | 17,55 | -2,06% | 1.345,00 |
| 11.11.2024 | 17,99 | 18,26 | 17,75 | 17,92 | -3,02% | 805,00 |
| 08.11.2024 | 16,91 | 19,23 | 16,90 | 18,48 | 10,42% | 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 |
| 21.08.2024 | 16,46 | 16,46 | 16,44 | 16,44 | 1,56% | 2.500,00 |
| 20.08.2024 | 16,26 | 16,26 | 16,19 | 16,19 | -1,00% | 4.415,00 |
| 19.08.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 0,57% | 175,00 |
| 16.08.2024 | 16,28 | 16,28 | 16,24 | 16,26 | 2,96% | 1.000,00 |
| 15.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,59% | - |
| 14.08.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 0,73% | - |
| 13.08.2024 | 16,00 | 16,00 | 15,94 | 15,94 | 4,18% | 285,00 |
| 12.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,42% | - |
| 09.08.2024 | 15,25 | 15,52 | 15,25 | 15,52 | 2,11% | 55,00 |
| 08.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -4,19% | - |
| 07.08.2024 | 15,55 | 15,86 | 15,55 | 15,86 | 3,17% | 2.600,00 |
| 06.08.2024 | 15,30 | 15,37 | 14,80 | 15,37 | 5,00% | 305,00 |
| 05.08.2024 | 13,98 | 14,64 | 13,98 | 14,64 | -1,51% | 5.440,00 |
| 02.08.2024 | 15,03 | 15,03 | 14,86 | 14,86 | -6,09% | 1.025,00 |
| 01.08.2024 | 16,04 | 16,13 | 15,83 | 15,83 | -3,35% | 2.845,00 |
| 31.07.2024 | 16,37 | 16,38 | 16,19 | 16,38 | 0,39% | 11.105,00 |
| 30.07.2024 | 16,21 | 16,40 | 16,16 | 16,31 | 2,69% | 1.820,00 |
| 29.07.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -1,05% | - |
| 26.07.2024 | 15,83 | 16,05 | 15,83 | 16,05 | -0,30% | 500,00 |
| 25.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,22% | 500,00 |
| 24.07.2024 | 16,82 | 16,82 | 16,64 | 16,64 | -0,91% | 1.130,00 |
| 23.07.2024 | 16,76 | 16,79 | 16,76 | 16,79 | -0,24% | 200,00 |
| 22.07.2024 | 16,83 | 16,83 | 16,83 | 16,83 | -1,57% | - |
| 19.07.2024 | 17,01 | 17,10 | 16,94 | 17,10 | 0,16% | 60,00 |
| 18.07.2024 | 17,14 | 17,14 | 17,07 | 17,07 | -1,11% | 1.500,00 |
| 17.07.2024 | 17,53 | 17,53 | 17,26 | 17,26 | -0,83% | 2.680,00 |
| 16.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,29% | 1.800,00 |
| 15.07.2024 | 17,52 | 17,64 | 17,52 | 17,63 | 0,14% | 100,00 |
| 12.07.2024 | 17,41 | 17,61 | 17,36 | 17,61 | 0,36% | 5.250,00 |
| 11.07.2024 | 17,48 | 17,65 | 17,47 | 17,54 | 2,79% | 3.360,00 |
| 10.07.2024 | 16,90 | 17,07 | 16,90 | 17,07 | 2,57% | 4.400,00 |
| 09.07.2024 | 16,76 | 16,76 | 16,61 | 16,64 | 4,71% | 2.785,00 |
| 08.07.2024 | 15,90 | 15,90 | 15,89 | 15,89 | -0,25% | 100,00 |
| 05.07.2024 | 16,01 | 16,01 | 15,90 | 15,93 | -0,20% | 125,00 |
| 04.07.2024 | 15,96 | 15,96 | 15,96 | 15,96 | 1,40% | 200,00 |
| 03.07.2024 | 15,94 | 15,99 | 15,74 | 15,74 | -1,80% | 2.855,00 |
| 02.07.2024 | 16,00 | 16,03 | 16,00 | 16,03 | 0,73% | 730,00 |