26,790$
1,13%
Echtzeit-Aktienkurs Sony Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Sony Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 27,00 | 27,03 | 26,62 | 26,66 | 0,64% | 4.461.706,00 |
| 11.11.2026 | 26,29 | 26,57 | 26,25 | 26,49 | -0,82% | 3.254.484,00 |
| 10.11.2026 | 26,64 | 26,79 | 26,47 | 26,71 | -1,29% | 5.680.006,00 |
| 09.11.2026 | 27,28 | 27,32 | 26,85 | 27,06 | 0,22% | 6.391.113,00 |
| 06.11.2026 | 26,35 | 27,09 | 26,35 | 27,00 | -1,96% | 5.676.554,00 |
| 05.11.2026 | 27,57 | 28,30 | 27,34 | 27,54 | 6,13% | 11.549.781,00 |
| 04.11.2026 | 25,30 | 26,30 | 25,25 | 25,95 | 2,21% | 7.163.568,00 |
| 03.11.2026 | 25,42 | 25,54 | 25,36 | 25,39 | -0,47% | 3.942.199,00 |
| 02.11.2026 | 25,28 | 25,65 | 25,22 | 25,51 | 0,83% | 4.180.776,00 |
| 30.10.2026 | 25,06 | 25,45 | 25,06 | 25,30 | -0,67% | 7.021.871,00 |
| 29.10.2026 | 25,03 | 25,49 | 25,00 | 25,47 | 0,99% | 3.721.954,00 |
| 28.10.2026 | 25,15 | 25,23 | 25,00 | 25,22 | -1,64% | 3.993.249,00 |
| 27.10.2026 | 25,75 | 25,75 | 25,52 | 25,64 | -1,50% | 2.910.423,00 |
| 26.10.2026 | 26,23 | 26,25 | 25,94 | 26,03 | -0,19% | 3.311.929,00 |
| 23.10.2026 | 26,00 | 26,16 | 25,95 | 26,08 | -0,46% | 3.924.435,00 |
| 22.10.2026 | 25,78 | 26,31 | 25,75 | 26,20 | 4,38% | 5.704.109,00 |
| 21.10.2026 | 25,30 | 25,34 | 24,96 | 25,10 | -0,44% | 4.081.788,00 |
| 20.10.2026 | 24,95 | 25,21 | 24,90 | 25,21 | 1,78% | 3.486.476,00 |
| 19.10.2026 | 24,85 | 24,92 | 24,76 | 24,77 | -0,44% | 3.111.372,00 |
| 16.10.2026 | 25,04 | 25,18 | 24,77 | 24,88 | 0,77% | 4.210.850,00 |
| 15.10.2026 | 24,64 | 24,98 | 24,48 | 24,69 | 1,35% | 3.786.833,00 |
| 14.10.2026 | 24,39 | 24,48 | 24,16 | 24,36 | 0,12% | 4.060.114,00 |
| 13.10.2026 | 24,11 | 24,53 | 24,11 | 24,33 | 0,29% | 5.764.287,00 |
| 12.10.2026 | 24,12 | 24,45 | 24,08 | 24,26 | 0,58% | 2.897.540,00 |
| 09.10.2026 | 23,97 | 24,30 | 23,97 | 24,12 | 0,71% | 3.197.153,00 |
| 08.10.2026 | 23,41 | 24,09 | 23,35 | 23,95 | 1,83% | 5.365.534,00 |
| 07.10.2026 | 23,43 | 23,52 | 23,27 | 23,52 | -1,38% | 3.987.476,00 |
| 06.10.2026 | 23,77 | 23,96 | 23,72 | 23,85 | 1,32% | 3.645.511,00 |
| 05.10.2026 | 23,50 | 23,62 | 23,40 | 23,54 | -1,18% | 4.757.524,00 |
| 02.10.2026 | 23,92 | 23,92 | 23,56 | 23,82 | 1,40% | 4.175.144,00 |
| 01.10.2026 | 23,77 | 23,85 | 23,28 | 23,49 | -0,17% | 4.960.718,00 |
| 30.09.2026 | 23,97 | 23,97 | 23,53 | 23,53 | 0,68% | 3.767.152,00 |
| 29.09.2026 | 23,62 | 23,62 | 23,33 | 23,37 | 0,17% | 3.594.079,00 |
| 28.09.2026 | 23,32 | 23,49 | 23,17 | 23,33 | -0,93% | 2.624.351,00 |
| 25.09.2026 | 23,46 | 23,55 | 23,38 | 23,55 | 2,44% | 2.299.351,00 |
| 24.09.2026 | 23,07 | 23,14 | 22,86 | 22,99 | -0,91% | 3.675.287,00 |
| 23.09.2026 | 23,41 | 23,41 | 23,18 | 23,20 | -0,94% | 2.209.048,00 |
| 22.09.2026 | 23,69 | 23,72 | 23,37 | 23,42 | -0,72% | 2.650.310,00 |
| 21.09.2026 | 23,64 | 23,65 | 23,42 | 23,59 | 0,55% | 2.510.245,00 |
| 18.09.2026 | 23,36 | 23,52 | 23,20 | 23,46 | -1,55% | 3.332.640,00 |
| 17.09.2026 | 24,16 | 24,28 | 23,78 | 23,83 | 0,42% | 4.066.531,00 |
| 16.09.2026 | 24,00 | 24,05 | 23,66 | 23,73 | -0,79% | 3.013.191,00 |
| 15.09.2026 | 24,05 | 24,06 | 23,72 | 23,92 | -2,25% | 3.504.288,00 |
| 14.09.2026 | 24,43 | 24,67 | 24,42 | 24,47 | 2,38% | 3.420.075,00 |
| 11.09.2026 | 23,74 | 23,91 | 23,69 | 23,90 | 1,62% | 2.435.385,00 |
| 10.09.2026 | 23,44 | 23,71 | 23,44 | 23,52 | 0,34% | 3.334.954,00 |
| 09.09.2026 | 23,60 | 23,62 | 23,38 | 23,44 | -0,38% | 3.949.795,00 |
| 08.09.2026 | 23,78 | 23,78 | 23,38 | 23,53 | -4,19% | 6.007.257,00 |