22,060€
2,13%
Echtzeit-Aktienkurs Sony Group Corp.
Bid:
Ask:
Aktienkurse zur Sony Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 21,84 | 22,42 | 21,56 | 22,06 | 1,42% | 5.076,00 |
| 14.10.2026 | 21,81 | 21,89 | 21,47 | 21,75 | -0,09% | 13.995,00 |
| 13.10.2026 | 21,59 | 22,01 | 21,37 | 21,77 | 0,18% | 13.200,00 |
| 12.10.2026 | 21,64 | 21,81 | 21,32 | 21,73 | 0,63% | 13.613,00 |
| 09.10.2026 | 21,44 | 21,72 | 21,30 | 21,59 | 0,97% | 2.450,00 |
| 08.10.2026 | 20,84 | 21,39 | 20,68 | 21,39 | 1,40% | 10.496,00 |
| 07.10.2026 | 20,97 | 21,16 | 20,86 | 21,09 | -0,99% | 5.791,00 |
| 06.10.2026 | 21,21 | 21,32 | 20,98 | 21,30 | 1,75% | 3.814,00 |
| 05.10.2026 | 21,17 | 21,26 | 20,85 | 20,93 | -1,28% | 13.000,00 |
| 02.10.2026 | 21,15 | 21,35 | 20,95 | 21,21 | 1,52% | 10.492,00 |
| 01.10.2026 | 21,07 | 21,30 | 20,76 | 20,89 | 0,75% | 11.910,00 |
| 30.09.2026 | 21,18 | 21,31 | 20,73 | 20,73 | -0,38% | - |
| 29.09.2026 | 20,82 | 21,04 | 20,60 | 20,81 | 0,55% | - |
| 28.09.2026 | 20,60 | 20,86 | 20,52 | 20,70 | -0,29% | 20.351,00 |
| 25.09.2026 | 20,65 | 20,77 | 20,54 | 20,76 | 2,77% | 46.300,00 |
| 24.09.2026 | 20,47 | 20,55 | 20,08 | 20,20 | -1,37% | 29.156,00 |
| 23.09.2026 | 20,60 | 20,76 | 20,44 | 20,48 | -1,30% | 33.662,00 |
| 22.09.2026 | 20,62 | 20,75 | 20,44 | 20,75 | 0,15% | 21.300,00 |
| 21.09.2026 | 20,52 | 20,74 | 20,48 | 20,72 | 1,44% | 20.126,00 |
| 18.09.2026 | 20,49 | 20,61 | 20,38 | 20,42 | -1,98% | 14.491,00 |
| 17.09.2026 | 21,01 | 21,18 | 20,80 | 20,84 | -0,35% | 6.730,00 |
| 16.09.2026 | 20,68 | 20,94 | 20,53 | 20,91 | 1,25% | 15.400,00 |
| 15.09.2026 | 20,91 | 20,98 | 20,56 | 20,65 | 1,42% | 6.586,00 |
| 11.09.2026 | 20,35 | 20,56 | 20,33 | 20,36 | 0,30% | 1.476,00 |
| 10.09.2026 | 20,19 | 20,40 | 20,12 | 20,30 | 0,25% | 2.558,00 |
| 09.09.2026 | 20,29 | 20,42 | 20,13 | 20,25 | 0,85% | 500,00 |
| 08.09.2026 | 20,52 | 20,59 | 20,08 | 20,08 | -4,34% | 930,00 |
| 07.09.2026 | 20,94 | 21,07 | 20,75 | 20,99 | -1,01% | 623,00 |
| 04.09.2026 | 21,36 | 21,59 | 21,16 | 21,21 | -1,23% | 1.530,00 |
| 03.09.2026 | 21,22 | 21,58 | 21,19 | 21,47 | 0,59% | 81,00 |
| 02.09.2026 | 21,13 | 21,35 | 20,91 | 21,35 | -0,51% | - |
| 01.09.2026 | 21,76 | 21,77 | 21,26 | 21,46 | 1,42% | 1.805,00 |
| 31.08.2026 | 21,55 | 21,72 | 21,13 | 21,16 | -0,33% | 5.251,00 |
| 28.08.2026 | 21,01 | 21,40 | 21,01 | 21,23 | 3,51% | 600,00 |
| 27.08.2026 | 20,92 | 20,92 | 20,31 | 20,51 | -0,65% | 510,00 |
| 26.08.2026 | 20,83 | 20,89 | 20,51 | 20,64 | 1,25% | 15,00 |
| 25.08.2026 | 20,61 | 20,72 | 20,39 | 20,39 | -1,50% | 500,00 |
| 24.08.2026 | 20,91 | 20,91 | 20,56 | 20,70 | 0,93% | 3.309,00 |
| 21.08.2026 | 20,18 | 20,70 | 20,17 | 20,51 | 1,76% | 130,00 |
| 20.08.2026 | 20,34 | 20,43 | 20,15 | 20,15 | 0,10% | 1.250,00 |
| 19.08.2026 | 19,85 | 20,39 | 19,85 | 20,13 | -0,54% | 2.700,00 |
| 18.08.2026 | 20,01 | 20,36 | 19,89 | 20,24 | -0,59% | 624,00 |
| 17.08.2026 | 20,51 | 20,63 | 20,27 | 20,36 | -1,76% | 3.703,00 |
| 14.08.2026 | 20,71 | 21,04 | 20,71 | 20,73 | 3,50% | 3.023,00 |
| 13.08.2026 | 20,28 | 20,40 | 19,88 | 20,03 | -1,62% | 2.792,00 |
| 12.08.2026 | 20,31 | 20,72 | 20,30 | 20,36 | -1,26% | 3.375,00 |
| 11.08.2026 | 20,67 | 20,69 | 20,31 | 20,62 | -0,19% | 3.224,00 |
| 10.08.2026 | 20,39 | 20,90 | 20,30 | 20,66 | 1,72% | 4.820,00 |
| 07.08.2026 | 20,18 | 20,70 | 20,18 | 20,31 | 1,27% | 1.675,00 |
| 06.08.2026 | 19,82 | 20,10 | 19,76 | 20,05 | 3,44% | - |
| 05.08.2026 | 19,45 | 19,60 | 19,37 | 19,38 | -1,61% | 614,00 |
| 04.08.2026 | 19,38 | 19,70 | 19,31 | 19,70 | 0,57% | 1.709,00 |
| 03.08.2026 | 19,90 | 19,90 | 19,20 | 19,59 | -1,07% | 2.100,00 |
| 31.07.2026 | 20,31 | 20,75 | 19,63 | 19,80 | 2,54% | 3.399,00 |
| 30.07.2026 | 20,25 | 20,30 | 19,30 | 19,31 | -3,92% | 1.092,00 |
| 29.07.2026 | 20,33 | 20,40 | 19,89 | 20,10 | 2,03% | 2.176,00 |
| 28.07.2026 | 19,50 | 19,89 | 19,00 | 19,70 | 2,06% | 800,00 |
| 27.07.2026 | 19,08 | 19,48 | 18,89 | 19,30 | 4,03% | 5.516,00 |
| 24.07.2026 | 18,21 | 18,55 | 18,13 | 18,55 | 2,78% | 473,00 |
| 23.07.2026 | 18,34 | 18,40 | 18,05 | 18,05 | -1,20% | - |
| 22.07.2026 | 18,52 | 18,70 | 18,27 | 18,27 | -0,71% | 6.795,00 |
| 21.07.2026 | 18,50 | 18,86 | 18,20 | 18,40 | -0,69% | 8.503,00 |
| 20.07.2026 | 18,57 | 18,80 | 18,37 | 18,53 | 0,93% | 412,00 |
| 17.07.2026 | 18,51 | 18,70 | 18,27 | 18,36 | -0,87% | 1.186,00 |
| 16.07.2026 | 18,40 | 18,67 | 18,20 | 18,52 | 1,76% | 90,00 |
| 15.07.2026 | 18,07 | 18,41 | 18,07 | 18,20 | 0,29% | 1.114,00 |
| 14.07.2026 | 18,30 | 18,36 | 18,11 | 18,15 | -0,54% | 33,00 |
| 13.07.2026 | 17,90 | 18,62 | 17,89 | 18,25 | -0,87% | 373,00 |
| 10.07.2026 | 18,22 | 18,69 | 18,20 | 18,41 | 0,03% | 288,00 |
| 09.07.2026 | 18,40 | 18,56 | 18,19 | 18,40 | -0,59% | 3.700,00 |
| 08.07.2026 | 18,62 | 18,80 | 18,23 | 18,51 | 0,60% | 537,00 |
| 07.07.2026 | 18,71 | 18,99 | 18,10 | 18,40 | 2,11% | 1.998,00 |
| 06.07.2026 | 18,46 | 18,65 | 18,02 | 18,02 | -0,87% | 1.525,00 |
| 03.07.2026 | 18,21 | 18,30 | 18,05 | 18,18 | 0,32% | 20,00 |
| 02.07.2026 | 18,00 | 18,30 | 17,90 | 18,12 | 3,54% | 4.482,00 |
| 01.07.2026 | 17,41 | 17,76 | 17,25 | 17,50 | -0,84% | 12,00 |
| 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 |