24,100€
2,12%
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 | 24,60 | 24,60 | 24,00 | 24,20 | 2,54% | 111,00 |
| 11.11.2026 | 23,80 | 23,80 | 23,40 | 23,60 | -0,84% | 540,00 |
| 10.11.2026 | 23,80 | 24,00 | 23,80 | 23,80 | -0,83% | 2.095,00 |
| 09.11.2026 | 24,40 | 24,40 | 24,00 | 24,00 | -0,83% | 849,00 |
| 06.11.2026 | 22,60 | 24,40 | 22,60 | 24,20 | -1,63% | 1.131,00 |
| 05.11.2026 | 24,00 | 25,00 | 24,00 | 24,60 | 6,96% | 4.188,00 |
| 04.11.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 261,00 |
| 03.11.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 300,00 |
| 02.11.2026 | 22,40 | 23,00 | 22,40 | 23,00 | 1,77% | 432,00 |
| 30.10.2026 | 22,60 | 22,80 | 22,60 | 22,60 | -0,88% | 208,00 |
| 29.10.2026 | 22,40 | 22,80 | 22,40 | 22,80 | 1,79% | 636,00 |
| 28.10.2026 | 22,60 | 23,00 | 22,40 | 22,40 | -1,75% | 644,00 |
| 27.10.2026 | 23,00 | 23,00 | 22,80 | 22,80 | -2,56% | 22,00 |
| 26.10.2026 | 23,40 | 23,60 | 23,20 | 23,40 | 0,86% | 261,00 |
| 23.10.2026 | 23,40 | 23,40 | 23,20 | 23,20 | -1,28% | 182,00 |
| 22.10.2026 | 22,80 | 23,60 | 22,80 | 23,50 | 4,91% | - |
| 21.10.2026 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | 56,00 |
| 20.10.2026 | 22,40 | 22,40 | 22,20 | 22,40 | 1,82% | 191,00 |
| 19.10.2026 | 22,20 | 22,20 | 22,00 | 22,00 | -0,45% | 155,00 |
| 16.10.2026 | 22,00 | 22,30 | 22,00 | 22,10 | -0,45% | - |
| 15.10.2026 | 22,00 | 22,20 | 21,80 | 22,20 | 1,83% | 47,00 |
| 14.10.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 30,00 |
| 13.10.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 20,00 |
| 12.10.2026 | 22,00 | 22,00 | 21,60 | 21,60 | -0,92% | 135,00 |
| 09.10.2026 | 21,40 | 21,80 | 21,40 | 21,80 | 4,81% | 142,00 |
| 08.10.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 466,00 |
| 07.10.2026 | 20,80 | 21,00 | 20,80 | 21,00 | -0,94% | 651,00 |
| 06.10.2026 | 21,20 | 21,40 | 21,20 | 21,20 | 0,95% | 696,00 |
| 05.10.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 70,00 |
| 02.10.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 95,00 |
| 01.10.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 2,00 |
| 30.09.2026 | 21,10 | 21,10 | 20,70 | 20,90 | 0,48% | - |
| 29.09.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 53,00 |
| 28.09.2026 | 20,40 | 20,60 | 20,40 | 20,60 | -0,48% | 1.153,00 |
| 25.09.2026 | 20,50 | 20,70 | 20,30 | 20,70 | 2,48% | - |
| 24.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 333,00 |
| 23.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 97,00 |
| 22.09.2026 | 20,50 | 20,70 | 20,50 | 20,50 | -0,49% | - |
| 21.09.2026 | 20,80 | 20,80 | 20,40 | 20,60 | 0,98% | 138,00 |
| 18.09.2026 | 20,60 | 20,60 | 20,40 | 20,40 | -1,45% | 300,00 |
| 17.09.2026 | 20,80 | 21,10 | 20,70 | 20,70 | 1,47% | - |
| 16.09.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 1,00 |
| 15.09.2026 | 21,40 | 21,40 | 20,60 | 20,60 | -3,74% | 369,00 |
| 14.09.2026 | 21,00 | 21,40 | 21,00 | 21,40 | 3,88% | 348,00 |
| 11.09.2026 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 60,00 |
| 10.09.2026 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | 157,00 |
| 09.09.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | 106,00 |
| 08.09.2026 | 21,20 | 21,20 | 20,40 | 20,40 | -4,67% | 616,00 |
| 07.09.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 9,00 |
| 04.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 231,00 |
| 03.09.2026 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | 22,00 |
| 02.09.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 4,00 |
| 01.09.2026 | 22,00 | 22,00 | 21,40 | 21,40 | 0,00% | 162,00 |
| 31.08.2026 | 21,60 | 21,60 | 21,20 | 21,40 | 0,00% | 2.489,00 |
| 28.08.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 4,39% | 552,00 |
| 27.08.2026 | 20,80 | 20,80 | 20,50 | 20,50 | -0,97% | - |
| 26.08.2026 | 20,70 | 20,90 | 20,60 | 20,70 | 1,47% | - |
| 25.08.2026 | 21,20 | 21,20 | 20,40 | 20,40 | -1,92% | 19,00 |
| 24.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | 48,00 |
| 21.08.2026 | 20,20 | 20,70 | 20,10 | 20,50 | 0,49% | - |
| 20.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 86,00 |
| 19.08.2026 | 20,40 | 20,40 | 20,00 | 20,40 | 2,00% | 201,00 |
| 18.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | 50,00 |
| 17.08.2026 | 21,20 | 21,20 | 20,60 | 20,60 | -1,90% | 419,00 |
| 14.08.2026 | 21,40 | 21,40 | 20,80 | 21,00 | 2,44% | 745,00 |
| 13.08.2026 | 20,40 | 20,50 | 20,05 | 20,50 | 1,49% | - |
| 12.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 565,00 |
| 11.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 400,00 |
| 10.08.2026 | 20,20 | 20,80 | 20,20 | 20,60 | 3,00% | 127,00 |
| 07.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 2.450,00 |
| 06.08.2026 | 19,70 | 20,00 | 19,70 | 20,00 | 2,56% | 84,00 |
| 05.08.2026 | 19,00 | 19,50 | 19,00 | 19,50 | 0,00% | 307,00 |
| 04.08.2026 | 19,40 | 19,60 | 19,40 | 19,50 | -1,52% | 258,00 |
| 03.08.2026 | 20,00 | 20,00 | 19,60 | 19,80 | -0,50% | 1.049,00 |
| 31.07.2026 | 20,20 | 20,40 | 19,90 | 19,90 | 0,00% | 1.576,00 |
| 30.07.2026 | 20,00 | 20,00 | 19,90 | 19,90 | -2,45% | 684,00 |
| 29.07.2026 | 20,20 | 20,40 | 20,20 | 20,40 | 3,03% | 1.354,00 |
| 28.07.2026 | 19,50 | 19,80 | 19,30 | 19,80 | 0,51% | 1.898,00 |
| 27.07.2026 | 19,40 | 19,70 | 19,40 | 19,70 | 7,65% | 1.606,00 |
| 24.07.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,83% | 53,00 |
| 23.07.2026 | 18,25 | 18,50 | 18,05 | 18,15 | -0,82% | - |
| 22.07.2026 | 18,50 | 18,50 | 18,30 | 18,30 | -1,61% | 170,00 |
| 21.07.2026 | 18,40 | 18,60 | 18,40 | 18,60 | -1,06% | 504,00 |
| 20.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | 3,00 |
| 17.07.2026 | 18,70 | 18,90 | 18,30 | 18,70 | 0,54% | 374,00 |
| 16.07.2026 | 18,50 | 18,60 | 18,50 | 18,60 | 0,00% | 65,00 |
| 15.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | 1,00 |
| 14.07.2026 | 17,80 | 18,30 | 17,80 | 18,30 | 0,00% | 125,00 |
| 13.07.2026 | 18,50 | 18,50 | 18,20 | 18,30 | 0,55% | 197,00 |
| 10.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 333,00 |
| 09.07.2026 | 18,20 | 18,30 | 18,20 | 18,30 | -1,35% | 55,00 |
| 08.07.2026 | 18,75 | 18,80 | 18,45 | 18,55 | -1,85% | - |
| 07.07.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | 85,00 |
| 06.07.2026 | 18,70 | 18,70 | 18,40 | 18,40 | 0,00% | 1.434,00 |
| 03.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | 275,00 |
| 02.07.2026 | 18,10 | 18,20 | 18,10 | 18,10 | 2,26% | 168,00 |
| 01.07.2026 | 17,80 | 17,80 | 17,60 | 17,70 | 0,00% | 348,00 |
| 30.06.2026 | 17,60 | 17,70 | 17,60 | 17,70 | -1,12% | 26,00 |
| 29.06.2026 | 17,40 | 17,90 | 17,30 | 17,90 | 3,47% | 399,00 |
| 26.06.2026 | 17,40 | 17,40 | 17,30 | 17,30 | 1,17% | 310,00 |