20,950€
4,62%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 21,23 | 21,30 | 20,81 | 20,95 | 3,46% | 18.055,00 |
| 13.08.2026 | 20,18 | 20,55 | 19,95 | 20,25 | -1,22% | 15.749,00 |
| 12.08.2026 | 20,46 | 20,85 | 20,41 | 20,50 | -0,81% | 16.344,00 |
| 11.08.2026 | 20,79 | 20,81 | 20,32 | 20,67 | -0,52% | 29.327,00 |
| 10.08.2026 | 20,61 | 20,95 | 20,48 | 20,78 | 1,09% | 13.729,00 |
| 07.08.2026 | 20,31 | 20,72 | 20,28 | 20,55 | 2,24% | 6.850,00 |
| 06.08.2026 | 20,04 | 20,32 | 19,83 | 20,10 | 3,48% | - |
| 05.08.2026 | 19,55 | 19,78 | 19,42 | 19,42 | -0,90% | 7.721,00 |
| 04.08.2026 | 19,52 | 19,75 | 19,41 | 19,60 | -0,74% | 5.397,00 |
| 03.08.2026 | 19,80 | 20,10 | 19,26 | 19,75 | -1,27% | 12.150,00 |
| 31.07.2026 | 20,78 | 20,82 | 19,87 | 20,00 | 3,09% | 15.085,00 |
| 30.07.2026 | 20,28 | 20,44 | 19,40 | 19,40 | -3,87% | 2.893,00 |
| 29.07.2026 | 20,43 | 20,54 | 19,86 | 20,18 | 2,44% | 14.808,00 |
| 28.07.2026 | 19,66 | 19,92 | 18,76 | 19,70 | 2,06% | 4.200,00 |
| 27.07.2026 | 19,05 | 19,66 | 18,92 | 19,30 | 4,03% | 11.701,00 |
| 24.07.2026 | 18,31 | 18,67 | 18,21 | 18,55 | 1,39% | 6.834,00 |
| 23.07.2026 | 18,43 | 18,80 | 18,11 | 18,30 | 0,15% | - |
| 22.07.2026 | 18,60 | 18,80 | 18,27 | 18,27 | -1,23% | 13.652,00 |
| 21.07.2026 | 18,63 | 18,89 | 18,24 | 18,50 | -0,16% | 36.788,00 |
| 20.07.2026 | 18,87 | 18,97 | 18,42 | 18,53 | 0,00% | 7.420,00 |
| 17.07.2026 | 18,61 | 18,91 | 18,28 | 18,53 | -0,59% | 11.796,00 |
| 16.07.2026 | 18,48 | 18,71 | 18,26 | 18,64 | 2,41% | 1.152,00 |
| 15.07.2026 | 18,15 | 18,64 | 18,14 | 18,20 | 0,29% | 6.773,00 |
| 14.07.2026 | 18,30 | 18,45 | 18,15 | 18,15 | -1,01% | 1.221,00 |
| 13.07.2026 | 18,01 | 18,57 | 17,95 | 18,34 | -1,42% | 1.659,00 |
| 10.07.2026 | 18,24 | 18,85 | 18,15 | 18,60 | 0,56% | 432,00 |
| 09.07.2026 | 18,34 | 18,65 | 18,24 | 18,50 | -0,82% | 42.050,00 |
| 08.07.2026 | 18,84 | 18,99 | 18,28 | 18,65 | 1,08% | 6.981,00 |
| 07.07.2026 | 18,77 | 18,97 | 18,17 | 18,45 | 0,27% | 15.698,00 |
| 06.07.2026 | 18,40 | 18,89 | 18,23 | 18,40 | 0,55% | 20.024,00 |
| 03.07.2026 | 18,23 | 18,45 | 18,07 | 18,30 | 1,39% | 560,00 |
| 02.07.2026 | 18,07 | 18,26 | 17,93 | 18,05 | 3,88% | 17.460,00 |
| 01.07.2026 | 17,49 | 17,75 | 17,38 | 17,38 | -1,56% | 324,00 |
| 30.06.2026 | 17,60 | 17,82 | 17,60 | 17,65 | -1,45% | 1.405,00 |
| 29.06.2026 | 17,69 | 18,01 | 17,59 | 17,91 | 4,10% | 3.140,00 |
| 26.06.2026 | 17,28 | 17,45 | 17,11 | 17,20 | 0,73% | 999,00 |
| 25.06.2026 | 17,50 | 17,56 | 17,01 | 17,08 | -2,19% | 1.300,00 |
| 24.06.2026 | 17,54 | 18,00 | 17,46 | 17,46 | 2,08% | 11.740,00 |
| 23.06.2026 | 17,10 | 17,25 | 16,99 | 17,11 | 0,43% | 1.250,00 |
| 22.06.2026 | 17,20 | 17,45 | 17,03 | 17,03 | -0,99% | 8.016,00 |
| 19.06.2026 | 16,88 | 17,33 | 16,85 | 17,20 | -2,96% | 2.553,00 |
| 18.06.2026 | 17,57 | 17,82 | 17,56 | 17,73 | 0,70% | 10.117,00 |
| 17.06.2026 | 17,60 | 17,89 | 17,55 | 17,60 | 0,51% | 4.017,00 |
| 16.06.2026 | 17,51 | 17,66 | 17,51 | 17,51 | -0,79% | 2.038,00 |
| 15.06.2026 | 17,91 | 17,96 | 17,57 | 17,65 | -0,90% | 13.696,00 |
| 12.06.2026 | 17,77 | 18,10 | 17,61 | 17,81 | -2,63% | 1.322,00 |
| 11.06.2026 | 18,18 | 18,43 | 18,04 | 18,29 | 1,06% | 1.503,00 |
| 10.06.2026 | 18,10 | 18,30 | 18,06 | 18,10 | -2,96% | 500,00 |
| 09.06.2026 | 18,51 | 18,73 | 18,35 | 18,65 | -2,58% | 2.358,00 |
| 08.06.2026 | 18,69 | 19,23 | 18,59 | 19,15 | 1,24% | 545,00 |
| 05.06.2026 | 19,14 | 19,23 | 18,89 | 18,91 | -1,59% | 2.245,00 |
| 04.06.2026 | 19,00 | 19,24 | 18,86 | 19,22 | 0,13% | 2.550,00 |
| 03.06.2026 | 19,51 | 19,65 | 19,06 | 19,20 | -1,67% | 5.860,00 |
| 02.06.2026 | 19,67 | 19,80 | 19,44 | 19,52 | 0,45% | 6.101,00 |
| 01.06.2026 | 18,97 | 19,58 | 18,94 | 19,43 | 5,04% | 11.487,00 |
| 29.05.2026 | 18,61 | 18,77 | 18,50 | 18,50 | -0,68% | 5.250,00 |
| 28.05.2026 | 18,70 | 18,79 | 18,55 | 18,63 | -0,84% | 50,00 |
| 27.05.2026 | 18,87 | 19,13 | 18,77 | 18,79 | -2,24% | 6.510,00 |
| 26.05.2026 | 19,28 | 19,33 | 19,09 | 19,22 | -1,96% | 2.250,00 |
| 25.05.2026 | 19,22 | 19,73 | 19,22 | 19,60 | 2,61% | 950,00 |
| 22.05.2026 | 19,02 | 19,43 | 19,02 | 19,10 | -1,45% | 2.500,00 |
| 21.05.2026 | 19,24 | 19,43 | 19,05 | 19,38 | 0,25% | 100,00 |
| 20.05.2026 | 19,58 | 19,71 | 19,28 | 19,34 | -1,04% | 1.100,00 |
| 19.05.2026 | 19,84 | 20,11 | 19,54 | 19,54 | -0,05% | 6.075,00 |
| 18.05.2026 | 19,66 | 19,69 | 19,39 | 19,55 | 2,08% | 6.778,00 |
| 15.05.2026 | 19,27 | 19,57 | 19,15 | 19,15 | 1,51% | 6.965,00 |
| 14.05.2026 | 18,73 | 19,07 | 18,57 | 18,87 | -2,94% | 4.296,00 |
| 13.05.2026 | 19,77 | 19,95 | 19,20 | 19,44 | 2,33% | 2.864,00 |
| 12.05.2026 | 18,46 | 19,00 | 18,44 | 19,00 | 5,07% | 3.011,00 |
| 11.05.2026 | 18,48 | 18,48 | 17,98 | 18,08 | 5,13% | 4.494,00 |
| 08.05.2026 | 17,15 | 17,80 | 16,91 | 17,20 | 1,82% | 14.052,00 |
| 07.05.2026 | 17,20 | 17,36 | 16,80 | 16,89 | -3,90% | 11.537,00 |
| 06.05.2026 | 17,33 | 17,75 | 17,30 | 17,58 | 2,80% | 204,00 |
| 05.05.2026 | 16,76 | 17,47 | 16,75 | 17,10 | 1,56% | 1.500,00 |
| 04.05.2026 | 17,09 | 17,17 | 16,83 | 16,84 | -0,99% | 7.518,00 |
| 30.04.2026 | 16,61 | 17,10 | 16,55 | 17,01 | 0,72% | 1.670,00 |
| 29.04.2026 | 17,10 | 17,29 | 16,88 | 16,88 | -1,32% | 2.980,00 |
| 28.04.2026 | 17,17 | 17,36 | 17,04 | 17,11 | -0,65% | 880,00 |
| 27.04.2026 | 17,00 | 17,35 | 16,88 | 17,22 | -0,37% | 5.792,00 |
| 24.04.2026 | 17,18 | 17,40 | 17,03 | 17,29 | -1,23% | 1.181,00 |
| 23.04.2026 | 17,55 | 17,68 | 17,43 | 17,50 | -2,18% | 10.000,00 |
| 22.04.2026 | 17,80 | 17,99 | 17,70 | 17,89 | 0,51% | 7.220,00 |
| 21.04.2026 | 17,80 | 17,96 | 17,80 | 17,80 | -3,00% | 3.320,00 |
| 20.04.2026 | 18,06 | 18,35 | 18,00 | 18,35 | -1,04% | 530,00 |
| 17.04.2026 | 18,20 | 18,71 | 18,20 | 18,54 | 1,89% | 2.233,00 |
| 16.04.2026 | 18,06 | 18,30 | 18,04 | 18,20 | 0,71% | 55,00 |
| 15.04.2026 | 17,68 | 18,10 | 17,68 | 18,07 | 1,91% | 2.880,00 |
| 14.04.2026 | 17,32 | 17,91 | 17,30 | 17,73 | -0,15% | 2.276,00 |
| 13.04.2026 | 17,36 | 17,76 | 17,30 | 17,76 | -1,34% | 2.000,00 |
| 10.04.2026 | 17,81 | 18,08 | 17,78 | 18,00 | -1,42% | 5.645,00 |
| 09.04.2026 | 18,16 | 18,37 | 18,06 | 18,26 | -0,76% | 2.925,00 |
| 08.04.2026 | 18,34 | 18,50 | 18,27 | 18,40 | 3,15% | 1.235,00 |
| 07.04.2026 | 17,99 | 18,10 | 17,83 | 17,84 | -1,16% | 6.169,00 |
| 02.04.2026 | 18,01 | 18,44 | 17,96 | 18,05 | -0,91% | 500,00 |
| 01.04.2026 | 18,32 | 18,45 | 18,21 | 18,22 | 1,70% | 2.088,00 |
| 31.03.2026 | 17,61 | 17,98 | 17,46 | 17,91 | 2,58% | 5.438,00 |
| 30.03.2026 | 17,09 | 17,73 | 17,07 | 17,46 | 2,05% | 5.950,00 |
| 27.03.2026 | 17,24 | 17,37 | 17,04 | 17,11 | -1,41% | 2.253,00 |
| 26.03.2026 | 17,37 | 17,52 | 17,32 | 17,36 | -2,39% | 1.275,00 |
| 25.03.2026 | 17,70 | 17,92 | 17,62 | 17,78 | -0,48% | 850,00 |