18,650€
-0,80%
Echtzeit-Aktienkurs Sony Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Sony Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 18,40 | 18,65 | 18,15 | 18,65 | -0,80% | 83,00 |
| 03.02.2026 | 19,40 | 19,40 | 18,80 | 18,80 | 0,00% | 142,00 |
| 02.02.2026 | 18,90 | 18,90 | 18,80 | 18,80 | 1,62% | 2.644,00 |
| 30.01.2026 | 19,00 | 19,00 | 18,30 | 18,50 | -0,54% | 4.810,00 |
| 29.01.2026 | 18,80 | 18,80 | 18,60 | 18,60 | -0,53% | 144,00 |
| 28.01.2026 | 19,00 | 19,00 | 18,30 | 18,70 | -0,53% | 264,00 |
| 27.01.2026 | 19,00 | 19,00 | 18,80 | 18,80 | -4,08% | 323,00 |
| 26.01.2026 | 19,60 | 19,60 | 19,50 | 19,60 | 1,03% | 525,00 |
| 23.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | 500,00 |
| 22.01.2026 | 19,80 | 19,80 | 19,50 | 19,50 | -3,47% | 258,00 |
| 21.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 7,00 |
| 20.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 61,00 |
| 19.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 30,00 |
| 16.01.2026 | 21,20 | 21,20 | 20,80 | 20,80 | -3,70% | 835,00 |
| 15.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 3,00 |
| 14.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 120,00 |
| 13.01.2026 | 20,60 | 21,00 | 20,60 | 21,00 | -0,94% | 274,00 |
| 12.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | 167,00 |
| 09.01.2026 | 21,40 | 21,70 | 21,20 | 21,50 | -1,38% | - |
| 08.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 9,00 |
| 07.01.2026 | 22,00 | 22,00 | 21,40 | 21,40 | -2,73% | 11,00 |
| 06.01.2026 | 22,20 | 22,20 | 22,00 | 22,00 | 0,92% | 242,00 |
| 05.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 6,00 |
| 02.01.2026 | 22,20 | 22,20 | 21,80 | 21,80 | 0,93% | 170,00 |
| 30.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 218,00 |
| 29.12.2025 | 21,60 | 22,00 | 21,60 | 21,60 | -1,82% | 114,00 |
| 23.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | 10,00 |
| 22.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 482,00 |
| 19.12.2025 | 21,80 | 22,20 | 21,80 | 22,00 | -1,79% | 1.838,00 |
| 18.12.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | 51,00 |
| 17.12.2025 | 21,80 | 22,20 | 21,80 | 22,20 | -0,89% | 516,00 |
| 16.12.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | 40,00 |
| 15.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 229,00 |
| 12.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 120,00 |
| 11.12.2025 | 22,80 | 23,00 | 22,80 | 22,80 | -0,87% | 202,00 |
| 10.12.2025 | 23,40 | 23,40 | 22,80 | 23,00 | -2,95% | 44,00 |
| 09.12.2025 | 23,90 | 23,90 | 23,70 | 23,70 | 0,00% | - |
| 08.12.2025 | 24,00 | 24,00 | 23,70 | 23,70 | -1,25% | - |
| 05.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 1.195,00 |
| 04.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | 66,00 |
| 03.12.2025 | 24,30 | 24,30 | 24,10 | 24,30 | -0,41% | - |
| 02.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 1,00 |
| 01.12.2025 | 25,40 | 25,40 | 24,40 | 24,40 | -3,94% | 13,00 |
| 28.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 410,00 |
| 27.11.2025 | 25,10 | 25,20 | 25,00 | 25,20 | 2,44% | - |
| 26.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 45,00 |
| 25.11.2025 | 24,40 | 24,60 | 24,40 | 24,60 | -1,60% | 154,00 |
| 24.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 30,00 |
| 21.11.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 1,64% | 1.131,00 |
| 20.11.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 1,67% | 455,00 |
| 19.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 1,00 |
| 18.11.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -2,38% | 762,00 |
| 17.11.2025 | 25,60 | 25,60 | 25,00 | 25,20 | -2,33% | 447,00 |
| 14.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 800,00 |
| 13.11.2025 | 26,20 | 26,20 | 25,60 | 25,60 | -1,54% | 67,00 |
| 12.11.2025 | 26,40 | 26,40 | 26,00 | 26,00 | 4,84% | 26,00 |
| 11.11.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,81% | 590,00 |
| 10.11.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,00% | 294,00 |
| 07.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 1,00 |
| 06.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 280,00 |
| 05.11.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 0,00% | 334,00 |
| 04.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 1,00 |
| 03.11.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -0,82% | 34,00 |
| 31.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 200,00 |
| 30.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 1.012,00 |
| 29.10.2025 | 24,80 | 24,80 | 24,20 | 24,40 | -1,61% | 475,00 |
| 28.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 19,00 |
| 27.10.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,40% | 39,00 |
| 24.10.2025 | 24,60 | 24,70 | 24,50 | 24,70 | 0,00% | - |
| 23.10.2025 | 24,60 | 24,90 | 24,60 | 24,70 | -1,20% | - |
| 22.10.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | 811,00 |
| 21.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 4,00 |
| 20.10.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 2,44% | 137,00 |
| 17.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 25,00 |
| 16.10.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -2,40% | 70,00 |
| 15.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 40,00 |
| 14.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 1.579,00 |
| 13.10.2025 | 24,20 | 25,00 | 24,20 | 24,80 | 1,64% | 410,00 |
| 10.10.2025 | 25,00 | 25,00 | 24,40 | 24,40 | -5,43% | 594,00 |
| 09.10.2025 | 25,20 | 26,00 | 25,20 | 25,80 | 0,39% | 1.547,00 |
| 08.10.2025 | 25,60 | 25,80 | 25,60 | 25,70 | -1,91% | - |
| 07.10.2025 | 26,00 | 26,20 | 25,20 | 26,20 | 0,00% | 252,00 |
| 06.10.2025 | 25,20 | 26,20 | 25,20 | 26,20 | 6,07% | 246,00 |
| 03.10.2025 | 24,10 | 24,70 | 24,10 | 24,70 | 3,35% | - |
| 02.10.2025 | 24,20 | 24,20 | 23,60 | 23,90 | -3,63% | - |
| 01.10.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 2,48% | 54,00 |
| 30.09.2025 | 25,40 | 25,40 | 24,20 | 24,20 | -2,42% | 1.518,00 |
| 29.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 43,00 |
| 26.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 720,00 |
| 25.09.2025 | 24,60 | 25,40 | 24,60 | 25,40 | 2,42% | 203,00 |
| 24.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 1,00 |
| 23.09.2025 | 25,60 | 25,60 | 25,20 | 25,20 | 0,00% | 5,00 |
| 22.09.2025 | 25,40 | 25,40 | 24,60 | 25,20 | 0,80% | 1.446,00 |
| 19.09.2025 | 26,00 | 26,00 | 25,00 | 25,00 | -2,34% | 276,00 |
| 18.09.2025 | 24,40 | 25,60 | 24,40 | 25,60 | 6,67% | 150,00 |
| 17.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 50,00 |
| 16.09.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -4,72% | 2.790,00 |
| 15.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | 70,00 |
| 12.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,20% | 5,00 |
| 11.09.2025 | 24,60 | 24,90 | 24,30 | 24,90 | 1,63% | - |