18,900€
-1,05%
Echtzeit-Aktienkurs Sony Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Sony Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,10 | 17,30 | 16,80 | 17,25 | 2,37% | 20,00 |
| 04.05.2026 | 17,00 | 17,20 | 16,75 | 16,85 | -1,75% | - |
| 30.04.2026 | 16,65 | 17,20 | 16,55 | 17,15 | 0,88% | 282,00 |
| 29.04.2026 | 17,40 | 17,40 | 16,90 | 17,00 | -0,58% | 45,00 |
| 28.04.2026 | 17,25 | 17,45 | 17,00 | 17,10 | -0,58% | 383,00 |
| 27.04.2026 | 17,05 | 17,30 | 16,95 | 17,20 | -0,58% | - |
| 24.04.2026 | 17,25 | 17,45 | 17,10 | 17,30 | -1,70% | 962,00 |
| 23.04.2026 | 17,45 | 17,70 | 17,40 | 17,60 | -1,40% | - |
| 22.04.2026 | 17,85 | 18,05 | 17,70 | 17,85 | 0,28% | 269,00 |
| 21.04.2026 | 17,95 | 18,20 | 17,70 | 17,80 | -2,47% | 60,00 |
| 20.04.2026 | 18,15 | 18,30 | 18,05 | 18,25 | -1,62% | - |
| 17.04.2026 | 18,25 | 18,60 | 18,20 | 18,55 | 1,64% | 55,00 |
| 16.04.2026 | 18,15 | 18,35 | 18,05 | 18,25 | 1,39% | - |
| 15.04.2026 | 17,75 | 18,15 | 17,75 | 18,00 | 1,69% | 188,00 |
| 14.04.2026 | 17,45 | 17,80 | 17,35 | 17,70 | -1,12% | 28,00 |
| 13.04.2026 | 17,40 | 17,90 | 17,40 | 17,90 | -0,83% | - |
| 10.04.2026 | 17,80 | 18,05 | 17,80 | 18,05 | -1,37% | 2.400,00 |
| 09.04.2026 | 18,25 | 18,35 | 18,05 | 18,30 | -0,81% | - |
| 08.04.2026 | 18,65 | 18,75 | 18,30 | 18,45 | 2,22% | - |
| 07.04.2026 | 17,95 | 18,20 | 17,80 | 18,05 | -1,37% | 73,00 |
| 02.04.2026 | 18,00 | 18,40 | 17,90 | 18,30 | 0,00% | 900,00 |
| 01.04.2026 | 18,45 | 18,55 | 18,20 | 18,30 | 1,67% | - |
| 31.03.2026 | 17,75 | 18,00 | 17,55 | 18,00 | 3,15% | - |
| 30.03.2026 | 17,25 | 17,70 | 17,15 | 17,45 | 1,16% | 28,00 |
| 27.03.2026 | 17,50 | 17,50 | 17,15 | 17,25 | -0,86% | 667,00 |
| 26.03.2026 | 17,60 | 17,60 | 17,30 | 17,40 | -2,52% | - |
| 25.03.2026 | 17,70 | 18,00 | 17,65 | 17,85 | 0,00% | - |
| 24.03.2026 | 17,80 | 18,00 | 17,40 | 17,85 | 0,00% | - |
| 23.03.2026 | 17,30 | 18,05 | 17,25 | 17,85 | 1,42% | 126,00 |
| 20.03.2026 | 17,90 | 17,90 | 17,40 | 17,60 | -1,68% | 395,00 |
| 19.03.2026 | 17,80 | 18,00 | 17,55 | 17,90 | 0,28% | 14,00 |
| 18.03.2026 | 18,20 | 18,20 | 17,65 | 17,85 | -2,19% | 1.049,00 |
| 17.03.2026 | 18,20 | 18,50 | 18,10 | 18,25 | -2,67% | 17,00 |
| 16.03.2026 | 18,60 | 18,90 | 18,55 | 18,75 | 0,54% | 20.043,00 |
| 13.03.2026 | 18,70 | 19,00 | 18,60 | 18,65 | 0,27% | 60,00 |
| 12.03.2026 | 18,80 | 18,90 | 18,50 | 18,60 | 0,00% | - |
| 11.03.2026 | 18,80 | 18,80 | 18,50 | 18,60 | -0,80% | - |
| 10.03.2026 | 18,60 | 18,90 | 18,40 | 18,75 | 0,54% | - |
| 09.03.2026 | 18,25 | 18,75 | 18,20 | 18,65 | 0,81% | - |
| 06.03.2026 | 18,80 | 19,00 | 18,50 | 18,50 | -0,27% | 15,00 |
| 05.03.2026 | 18,70 | 18,85 | 18,30 | 18,55 | -1,59% | 586,00 |
| 04.03.2026 | 18,65 | 19,20 | 18,55 | 18,85 | 1,34% | 419,00 |
| 03.03.2026 | 18,60 | 18,60 | 17,75 | 18,60 | -4,86% | 435,00 |
| 02.03.2026 | 19,50 | 19,55 | 19,05 | 19,55 | 0,26% | 386,00 |
| 27.02.2026 | 19,75 | 19,85 | 19,30 | 19,50 | 1,30% | 5.685,00 |
| 26.02.2026 | 18,65 | 19,25 | 18,65 | 19,25 | 6,06% | 1.406,00 |
| 25.02.2026 | 18,20 | 18,20 | 17,95 | 18,15 | -0,82% | 308,00 |
| 24.02.2026 | 18,15 | 18,45 | 18,00 | 18,30 | 0,00% | 1.119,00 |
| 23.02.2026 | 18,65 | 18,65 | 18,30 | 18,30 | -1,61% | 874,00 |
| 20.02.2026 | 18,35 | 18,60 | 18,20 | 18,60 | -1,59% | 792,00 |
| 19.02.2026 | 18,95 | 19,05 | 18,75 | 18,90 | -1,05% | - |
| 18.02.2026 | 19,00 | 19,35 | 19,00 | 19,10 | -0,52% | 90,00 |
| 17.02.2026 | 19,25 | 19,35 | 19,05 | 19,20 | -3,52% | 17,00 |
| 16.02.2026 | 19,90 | 20,10 | 19,90 | 19,90 | 1,53% | - |
| 13.02.2026 | 19,65 | 19,70 | 19,45 | 19,60 | 1,82% | - |
| 12.02.2026 | 19,75 | 19,90 | 19,10 | 19,25 | -0,52% | 43,00 |
| 11.02.2026 | 19,55 | 19,70 | 19,10 | 19,35 | 0,52% | 577,00 |
| 10.02.2026 | 19,25 | 19,50 | 18,95 | 19,25 | 2,12% | 3.618,00 |
| 09.02.2026 | 18,65 | 18,85 | 18,50 | 18,85 | 0,00% | 193,00 |
| 06.02.2026 | 19,20 | 19,40 | 18,60 | 18,85 | 4,14% | 400,00 |
| 05.02.2026 | 18,25 | 18,45 | 18,00 | 18,10 | -2,95% | 800,00 |
| 04.02.2026 | 18,35 | 18,70 | 18,05 | 18,65 | 0,00% | - |
| 03.02.2026 | 19,15 | 19,25 | 18,50 | 18,65 | -0,53% | 4.521,00 |
| 02.02.2026 | 18,55 | 18,90 | 18,45 | 18,75 | 0,00% | 180,00 |
| 30.01.2026 | 18,85 | 18,90 | 18,40 | 18,75 | 0,54% | - |
| 29.01.2026 | 18,75 | 18,85 | 18,55 | 18,65 | -0,53% | 168,00 |
| 28.01.2026 | 18,65 | 18,80 | 18,35 | 18,75 | 0,00% | 916,00 |
| 27.01.2026 | 18,95 | 19,25 | 18,70 | 18,75 | -3,60% | 124,00 |
| 26.01.2026 | 19,35 | 19,55 | 19,30 | 19,45 | -1,02% | 28,00 |
| 23.01.2026 | 19,55 | 19,75 | 19,40 | 19,65 | 0,51% | - |
| 22.01.2026 | 19,55 | 19,75 | 19,50 | 19,55 | -3,22% | 1.109,00 |
| 21.01.2026 | 20,05 | 20,40 | 19,85 | 20,20 | -0,49% | 195,00 |
| 20.01.2026 | 20,40 | 20,50 | 19,90 | 20,30 | -1,46% | 25.467,00 |
| 19.01.2026 | 20,80 | 20,80 | 20,40 | 20,60 | -0,96% | 218,00 |
| 16.01.2026 | 21,00 | 21,00 | 20,70 | 20,80 | 0,00% | 826,00 |
| 15.01.2026 | 21,00 | 21,30 | 20,70 | 20,80 | 0,00% | 760,00 |
| 14.01.2026 | 20,60 | 21,00 | 20,60 | 20,80 | -0,95% | 225,00 |
| 13.01.2026 | 20,80 | 21,10 | 20,70 | 21,00 | -2,33% | 238,00 |
| 12.01.2026 | 21,40 | 21,70 | 21,20 | 21,50 | 0,00% | 1.030,00 |
| 09.01.2026 | 21,00 | 21,70 | 21,00 | 21,50 | -0,46% | - |
| 08.01.2026 | 21,40 | 21,80 | 21,40 | 21,60 | 0,00% | - |
| 07.01.2026 | 21,60 | 21,80 | 21,50 | 21,60 | -1,82% | 21,00 |
| 06.01.2026 | 22,50 | 22,50 | 21,90 | 22,00 | 0,00% | - |
| 05.01.2026 | 22,00 | 22,40 | 22,00 | 22,00 | 0,00% | 690,00 |
| 02.01.2026 | 22,00 | 22,20 | 21,90 | 22,00 | -0,90% | 474,00 |
| 30.12.2025 | 22,00 | 22,40 | 22,00 | 22,20 | 0,91% | 1.342,00 |
| 29.12.2025 | 22,20 | 22,20 | 21,70 | 22,00 | 0,46% | 1.380,00 |
| 23.12.2025 | 22,40 | 22,40 | 21,80 | 21,90 | 1,86% | 117,00 |
| 22.12.2025 | 21,20 | 21,70 | 21,20 | 21,50 | -1,38% | 28,00 |
| 19.12.2025 | 21,80 | 22,00 | 21,60 | 21,80 | -2,24% | 17,00 |
| 18.12.2025 | 22,20 | 22,50 | 22,00 | 22,30 | 1,36% | - |
| 17.12.2025 | 22,20 | 22,50 | 21,90 | 22,00 | -2,65% | 500,00 |
| 16.12.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 0,00% | 667,00 |
| 15.12.2025 | 22,80 | 22,90 | 22,60 | 22,60 | -1,31% | 165,00 |
| 12.12.2025 | 23,00 | 23,00 | 22,70 | 22,90 | 0,00% | - |
| 11.12.2025 | 22,40 | 22,90 | 22,40 | 22,90 | -1,72% | 440,00 |
| 10.12.2025 | 23,00 | 23,30 | 22,90 | 23,30 | -2,10% | 1.500,00 |
| 09.12.2025 | 23,60 | 23,90 | 23,60 | 23,80 | 0,00% | 26,00 |
| 08.12.2025 | 23,60 | 24,00 | 23,60 | 23,80 | -2,06% | 3.087,00 |
| 05.12.2025 | 23,80 | 24,30 | 23,80 | 24,30 | -0,82% | - |