17,885€
-2,24%
Echtzeit-Aktienkurs SONY GROUP CORP.
Bid:
Ask:
Aktienkurse zur SONY GROUP CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 17,86 | 18,09 | 17,69 | 17,89 | -2,54% | 6.460,00 |
| 11.06.2026 | 18,25 | 18,52 | 18,04 | 18,35 | 1,81% | 5.518,00 |
| 10.06.2026 | 18,19 | 18,60 | 18,02 | 18,03 | -2,40% | 8.475,00 |
| 09.06.2026 | 18,61 | 18,77 | 18,30 | 18,47 | -3,70% | 14.287,00 |
| 08.06.2026 | 18,77 | 19,30 | 18,68 | 19,18 | 1,31% | 9.355,00 |
| 05.06.2026 | 19,24 | 19,34 | 18,89 | 18,93 | -1,78% | 21.390,00 |
| 04.06.2026 | 18,95 | 19,30 | 18,83 | 19,27 | 0,30% | 32.850,00 |
| 03.06.2026 | 19,58 | 19,62 | 19,07 | 19,22 | -1,99% | 33.780,00 |
| 02.06.2026 | 19,65 | 19,84 | 19,51 | 19,61 | 0,51% | 22.504,00 |
| 01.06.2026 | 19,06 | 19,62 | 19,00 | 19,51 | 4,97% | 33.186,00 |
| 29.05.2026 | 18,67 | 18,78 | 18,54 | 18,58 | -0,44% | 24.100,00 |
| 28.05.2026 | 18,76 | 18,87 | 18,57 | 18,67 | -0,64% | 850,00 |
| 27.05.2026 | 18,99 | 19,20 | 18,77 | 18,79 | -2,65% | 29.780,00 |
| 26.05.2026 | 19,28 | 19,33 | 18,85 | 19,30 | -2,04% | 8.050,00 |
| 25.05.2026 | 19,38 | 19,70 | 19,33 | 19,70 | 2,59% | 4.950,00 |
| 22.05.2026 | 19,08 | 19,46 | 19,03 | 19,20 | -1,41% | 24.500,00 |
| 21.05.2026 | 19,29 | 19,48 | 19,13 | 19,48 | 0,18% | 2.200,00 |
| 20.05.2026 | 19,45 | 19,78 | 19,26 | 19,44 | -1,19% | 6.300,00 |
| 19.05.2026 | 19,95 | 20,25 | 19,55 | 19,68 | 0,31% | 24.925,00 |
| 18.05.2026 | 19,55 | 19,67 | 19,34 | 19,62 | 1,84% | 13.406,00 |
| 15.05.2026 | 19,40 | 19,59 | 19,11 | 19,26 | 1,52% | 18.242,00 |
| 14.05.2026 | 18,77 | 19,09 | 18,60 | 18,97 | -2,66% | 12.532,00 |
| 13.05.2026 | 19,89 | 20,04 | 19,26 | 19,49 | 3,05% | 8.609,00 |
| 12.05.2026 | 18,67 | 19,02 | 18,63 | 18,92 | 4,40% | 28.712,00 |
| 11.05.2026 | 18,39 | 18,41 | 17,96 | 18,12 | 5,91% | 15.458,00 |
| 08.05.2026 | 17,32 | 17,84 | 16,86 | 17,11 | 0,23% | 32.988,00 |
| 07.05.2026 | 17,23 | 17,52 | 16,93 | 17,07 | -2,90% | 37.998,00 |
| 06.05.2026 | 17,17 | 17,77 | 17,16 | 17,58 | 1,90% | 1.324,00 |
| 05.05.2026 | 16,85 | 17,50 | 16,85 | 17,25 | 2,20% | 3.600,00 |
| 04.05.2026 | 17,00 | 17,20 | 16,88 | 16,88 | -1,54% | 25.830,00 |
| 30.04.2026 | 16,56 | 17,19 | 16,46 | 17,14 | 1,17% | 19.490,00 |
| 29.04.2026 | 17,16 | 17,33 | 16,94 | 16,94 | -1,25% | 24.900,00 |
| 28.04.2026 | 17,25 | 17,41 | 17,09 | 17,16 | -0,37% | 7.240,00 |
| 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 |
| 24.03.2026 | 17,49 | 17,91 | 17,44 | 17,87 | -0,22% | 880,00 |
| 23.03.2026 | 17,33 | 17,94 | 17,10 | 17,91 | 1,44% | 597,00 |
| 20.03.2026 | 17,73 | 17,90 | 17,63 | 17,65 | -0,79% | 488,00 |
| 19.03.2026 | 17,76 | 17,81 | 17,61 | 17,79 | 0,08% | 201,00 |
| 18.03.2026 | 18,01 | 18,11 | 17,60 | 17,78 | -2,36% | 4.021,00 |
| 17.03.2026 | 18,21 | 18,36 | 18,18 | 18,21 | -3,40% | 1.305,00 |
| 16.03.2026 | 18,69 | 18,93 | 18,51 | 18,85 | 1,29% | 735,00 |
| 13.03.2026 | 18,79 | 18,92 | 18,61 | 18,61 | -0,37% | 2.215,00 |
| 12.03.2026 | 18,88 | 18,99 | 18,59 | 18,68 | -0,03% | 5.607,00 |
| 11.03.2026 | 18,61 | 18,90 | 18,53 | 18,68 | 0,21% | 9.712,00 |
| 10.03.2026 | 18,60 | 18,79 | 18,60 | 18,64 | 0,22% | 6.330,00 |
| 09.03.2026 | 18,20 | 18,70 | 18,19 | 18,60 | 0,27% | 4.785,00 |
| 06.03.2026 | 18,78 | 19,01 | 18,41 | 18,55 | 0,79% | 1.916,00 |
| 05.03.2026 | 18,59 | 18,95 | 18,32 | 18,41 | -2,10% | 2.860,00 |
| 04.03.2026 | 18,43 | 19,25 | 18,43 | 18,80 | 1,65% | 7.307,00 |
| 03.03.2026 | 18,18 | 18,55 | 17,70 | 18,50 | -4,71% | 3.412,00 |
| 02.03.2026 | 19,33 | 19,45 | 19,07 | 19,41 | -0,82% | 1.263,00 |
| 27.02.2026 | 19,70 | 19,78 | 19,41 | 19,57 | 2,19% | 3.323,00 |
| 26.02.2026 | 18,36 | 19,23 | 18,36 | 19,15 | 5,71% | 6.250,00 |
| 25.02.2026 | 18,00 | 18,15 | 17,95 | 18,12 | -1,04% | 1.515,00 |
| 24.02.2026 | 18,08 | 18,31 | 18,01 | 18,31 | 0,00% | 2.440,00 |
| 23.02.2026 | 18,68 | 18,68 | 18,31 | 18,31 | -1,21% | 8.474,00 |
| 20.02.2026 | 18,21 | 18,62 | 18,21 | 18,53 | -2,01% | 3.459,00 |
| 19.02.2026 | 18,81 | 19,10 | 18,81 | 18,91 | -1,10% | 4.320,00 |
| 18.02.2026 | 19,01 | 19,30 | 19,01 | 19,12 | -1,37% | 25.324,00 |
| 17.02.2026 | 19,12 | 19,39 | 19,09 | 19,39 | -3,12% | 521,00 |
| 16.02.2026 | 19,81 | 20,13 | 19,76 | 20,01 | 1,86% | 475,00 |
| 13.02.2026 | 19,45 | 19,73 | 19,44 | 19,65 | 2,32% | 5.350,00 |
| 12.02.2026 | 19,70 | 20,05 | 19,12 | 19,20 | -0,54% | 8.450,00 |
| 11.02.2026 | 19,25 | 19,67 | 19,13 | 19,31 | 0,49% | 26.488,00 |
| 10.02.2026 | 19,18 | 19,56 | 19,14 | 19,21 | 2,26% | 5.430,00 |
| 09.02.2026 | 18,62 | 18,86 | 18,50 | 18,79 | -1,13% | 6.770,00 |
| 06.02.2026 | 18,88 | 19,52 | 18,57 | 19,00 | 5,23% | 22.319,00 |
| 05.02.2026 | 18,34 | 18,34 | 18,01 | 18,06 | -3,11% | 2.806,00 |
| 04.02.2026 | 18,18 | 18,83 | 17,92 | 18,64 | 0,78% | 2.621,00 |
| 03.02.2026 | 18,99 | 19,20 | 18,49 | 18,49 | -1,70% | 5.741,00 |
| 02.02.2026 | 18,50 | 18,95 | 18,50 | 18,81 | 1,46% | 5.300,00 |
| 30.01.2026 | 18,90 | 19,02 | 18,27 | 18,54 | -0,19% | 5.190,00 |
| 29.01.2026 | 18,94 | 18,94 | 18,52 | 18,58 | -0,99% | 1.227,00 |
| 28.01.2026 | 18,51 | 18,86 | 18,41 | 18,76 | -0,92% | 12.425,00 |
| 27.01.2026 | 18,92 | 19,27 | 18,90 | 18,94 | -2,09% | 12.828,00 |
| 26.01.2026 | 19,21 | 19,46 | 19,17 | 19,34 | -0,33% | 50,00 |
| 23.01.2026 | 19,39 | 19,69 | 19,31 | 19,41 | -0,61% | 2.821,00 |
| 22.01.2026 | 19,56 | 19,75 | 19,43 | 19,53 | -4,10% | 2.357,00 |
| 21.01.2026 | 20,15 | 20,41 | 19,91 | 20,36 | 1,29% | 2.238,00 |