22,640€
0,09%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.10.2025 | 23,58 | 23,90 | 23,58 | 23,90 | -1,69% | - |
| 01.10.2025 | 24,13 | 24,82 | 24,13 | 24,31 | -0,94% | 10,00 |
| 30.09.2025 | 24,48 | 24,54 | 24,48 | 24,54 | 0,66% | 1,00 |
| 29.09.2025 | 24,36 | 24,38 | 24,36 | 24,38 | -3,75% | 1.500,00 |
| 26.09.2025 | 25,00 | 25,33 | 25,00 | 25,33 | -1,21% | 344,00 |
| 25.09.2025 | 25,40 | 25,64 | 25,40 | 25,64 | 4,40% | 55,00 |
| 24.09.2025 | 24,56 | 24,56 | 24,56 | 24,56 | -2,42% | - |
| 23.09.2025 | 25,17 | 25,17 | 25,17 | 25,17 | 0,88% | - |
| 22.09.2025 | 25,02 | 25,02 | 24,94 | 24,95 | 0,60% | 465,00 |
| 19.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,80% | - |
| 18.09.2025 | 25,15 | 25,78 | 25,15 | 25,78 | 5,87% | 420,00 |
| 17.09.2025 | 24,35 | 24,35 | 24,35 | 24,35 | 0,12% | - |
| 16.09.2025 | 24,32 | 24,32 | 24,32 | 24,32 | -2,33% | - |
| 15.09.2025 | 24,52 | 24,90 | 24,52 | 24,90 | 0,16% | - |
| 12.09.2025 | 24,63 | 24,86 | 24,51 | 24,86 | 1,14% | 2.000,00 |
| 11.09.2025 | 24,40 | 24,59 | 24,40 | 24,58 | -0,65% | 672,00 |
| 10.09.2025 | 24,66 | 24,74 | 24,66 | 24,74 | 1,77% | 30,00 |
| 09.09.2025 | 24,10 | 24,50 | 24,10 | 24,31 | 0,00% | 1.605,00 |
| 08.09.2025 | 23,95 | 24,31 | 23,95 | 24,31 | 3,93% | 20,00 |
| 05.09.2025 | 23,37 | 23,39 | 23,37 | 23,39 | -0,64% | - |
| 04.09.2025 | 23,54 | 23,54 | 23,54 | 23,54 | 2,08% | - |
| 03.09.2025 | 22,82 | 23,06 | 22,82 | 23,06 | 0,26% | 15,00 |
| 02.09.2025 | 22,89 | 23,02 | 22,89 | 23,00 | -0,99% | 150,00 |
| 01.09.2025 | 23,17 | 23,23 | 23,17 | 23,23 | -1,61% | - |
| 29.08.2025 | 23,61 | 23,61 | 23,61 | 23,61 | -2,20% | - |
| 28.08.2025 | 23,89 | 24,14 | 23,89 | 24,14 | 0,37% | 362,00 |
| 27.08.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -0,66% | 100,00 |
| 25.08.2025 | 24,30 | 24,30 | 24,05 | 24,21 | 0,08% | 446,00 |
| 22.08.2025 | 24,19 | 24,19 | 24,19 | 24,19 | 2,24% | - |
| 21.08.2025 | 23,66 | 23,66 | 23,66 | 23,66 | -1,00% | - |
| 20.08.2025 | 23,85 | 23,90 | 23,85 | 23,90 | -1,48% | - |
| 19.08.2025 | 24,14 | 24,26 | 24,14 | 24,26 | -0,04% | - |
| 18.08.2025 | 24,50 | 24,50 | 24,22 | 24,27 | -2,02% | 520,00 |
| 16.08.2025 | 24,64 | 24,77 | 24,64 | 24,77 | 4,69% | 23,00 |
| 14.08.2025 | 23,54 | 23,66 | 23,54 | 23,66 | -0,13% | 2.500,00 |
| 13.08.2025 | 23,69 | 23,69 | 23,69 | 23,69 | 2,96% | - |
| 12.08.2025 | 23,01 | 23,01 | 23,01 | 23,01 | -0,43% | - |
| 08.08.2025 | 23,05 | 23,67 | 23,05 | 23,11 | 2,30% | 488,00 |
| 07.08.2025 | 22,20 | 22,59 | 22,20 | 22,59 | 6,06% | 1.244,00 |
| 06.08.2025 | 21,45 | 21,45 | 21,30 | 21,30 | 0,66% | - |
| 05.08.2025 | 21,22 | 21,22 | 21,16 | 21,16 | 0,00% | - |
| 04.08.2025 | 20,85 | 21,16 | 20,85 | 21,16 | -1,08% | - |
| 01.08.2025 | 21,19 | 21,39 | 21,19 | 21,39 | -0,93% | 116,00 |
| 31.07.2025 | 21,42 | 21,59 | 21,42 | 21,59 | 1,12% | 500,00 |
| 30.07.2025 | 21,00 | 21,35 | 21,00 | 21,35 | 3,24% | 103,00 |
| 29.07.2025 | 20,68 | 20,68 | 20,68 | 20,68 | -1,85% | - |
| 28.07.2025 | 20,83 | 21,07 | 20,83 | 21,07 | 1,01% | 200,00 |
| 25.07.2025 | 21,29 | 21,35 | 20,86 | 20,86 | -4,44% | 440,00 |
| 24.07.2025 | 21,83 | 21,83 | 21,83 | 21,83 | 2,97% | - |
| 23.07.2025 | 21,30 | 21,60 | 21,20 | 21,20 | 4,95% | 150,00 |
| 22.07.2025 | 20,33 | 20,63 | 20,19 | 20,20 | -1,51% | 121,00 |