21,500€
-1,38%
Echtzeit-Aktienkurs SONY GROUP CORP.ADR/1O.N.
Bid:
Ask:
Aktienkurse zur SONY GROUP CORP.ADR/1O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 35,00 |
| 02.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | 1,00 |
| 01.07.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | 12,00 |
| 30.06.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -1,77% | 95,00 |
| 27.06.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 3,20% | 981,00 |
| 26.06.2025 | 21,40 | 21,90 | 21,30 | 21,90 | 2,34% | - |
| 25.06.2025 | 21,80 | 21,80 | 21,40 | 21,40 | 0,00% | 70,00 |
| 24.06.2025 | 21,20 | 21,60 | 21,00 | 21,40 | 2,88% | 1.118,00 |
| 23.06.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -3,26% | 709,00 |
| 20.06.2025 | 21,60 | 21,80 | 21,50 | 21,50 | -2,27% | - |
| 19.06.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -2,22% | 993,00 |
| 18.06.2025 | 22,40 | 22,70 | 22,30 | 22,50 | 0,45% | - |
| 17.06.2025 | 22,20 | 22,40 | 22,20 | 22,40 | -0,88% | 41,00 |
| 16.06.2025 | 22,20 | 22,60 | 22,20 | 22,60 | -0,88% | 69,00 |
| 13.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 8,00 |
| 12.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 71,00 |
| 11.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 5,00 |
| 10.06.2025 | 23,40 | 23,40 | 22,80 | 23,00 | -0,86% | 27,00 |
| 09.06.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 0,00% | 2.001,00 |
| 06.06.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 1,75% | 124,00 |
| 05.06.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -2,56% | 3.200,00 |
| 04.06.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,86% | 95,00 |
| 03.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 1,00 |
| 02.06.2025 | 22,80 | 23,40 | 22,80 | 23,20 | 0,00% | 2.170,00 |
| 30.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 90,00 |
| 29.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 235,00 |
| 28.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 430,00 |
| 27.05.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 3,54% | 54,00 |
| 26.05.2025 | 22,80 | 22,80 | 22,40 | 22,60 | 0,89% | 1.601,00 |
| 23.05.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -0,44% | 2,00 |
| 22.05.2025 | 22,40 | 22,60 | 22,30 | 22,50 | 0,45% | - |
| 21.05.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -1,75% | 195,00 |
| 20.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | 28,00 |
| 19.05.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 1,83% | 70,00 |
| 16.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 200,00 |
| 15.05.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | 460,00 |
| 14.05.2025 | 23,00 | 23,00 | 22,20 | 22,20 | 0,00% | 300,00 |
| 13.05.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -0,45% | 228,00 |
| 12.05.2025 | 22,20 | 22,80 | 22,10 | 22,30 | 1,83% | - |
| 09.05.2025 | 21,70 | 22,10 | 21,70 | 21,90 | 0,46% | - |
| 08.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 444,00 |
| 07.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 300,00 |
| 06.05.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | 3.604,00 |
| 05.05.2025 | 22,20 | 22,60 | 22,20 | 22,40 | 0,90% | 48,00 |
| 02.05.2025 | 23,00 | 23,00 | 22,20 | 22,20 | -1,77% | 35,00 |
| 30.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 1.200,00 |
| 29.04.2025 | 22,40 | 22,60 | 22,40 | 22,40 | 1,82% | 500,00 |
| 28.04.2025 | 22,00 | 22,00 | 21,80 | 22,00 | 0,92% | 111,00 |
| 25.04.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | 100,00 |
| 24.04.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | 1.600,00 |
| 23.04.2025 | 22,00 | 22,20 | 21,80 | 21,80 | 2,83% | 102,00 |
| 22.04.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,47% | 2.852,00 |
| 17.04.2025 | 20,80 | 21,30 | 20,60 | 21,10 | 3,43% | - |
| 16.04.2025 | 21,00 | 21,00 | 20,20 | 20,40 | -2,86% | 1.748,00 |
| 15.04.2025 | 21,00 | 21,20 | 20,40 | 21,00 | 0,96% | 46,00 |
| 14.04.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 4,00% | 585,00 |
| 11.04.2025 | 20,20 | 20,40 | 19,70 | 20,00 | -2,91% | 1.187,00 |
| 10.04.2025 | 21,80 | 22,00 | 20,60 | 20,60 | -1,90% | 697,00 |
| 09.04.2025 | 18,70 | 21,00 | 18,70 | 21,00 | 5,00% | 46,00 |
| 08.04.2025 | 20,40 | 20,40 | 20,00 | 20,00 | 2,56% | 219,00 |
| 07.04.2025 | 18,70 | 20,20 | 18,20 | 19,50 | -4,41% | 4.432,00 |
| 04.04.2025 | 20,60 | 20,60 | 20,00 | 20,40 | -0,97% | 1.507,00 |
| 03.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -8,85% | 45,00 |
| 02.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 23,00 |
| 01.04.2025 | 23,80 | 23,80 | 23,20 | 23,20 | -0,85% | 5.006,00 |
| 31.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 55,00 |
| 28.03.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -2,52% | 715,00 |
| 27.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 853,00 |
| 26.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 2.290,00 |
| 25.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 31,00 |
| 24.03.2025 | 23,40 | 23,60 | 23,40 | 23,40 | 0,43% | 943,00 |
| 21.03.2025 | 22,90 | 23,50 | 22,90 | 23,30 | 0,43% | - |
| 20.03.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 2,65% | 516,00 |
| 19.03.2025 | 22,60 | 22,80 | 22,60 | 22,60 | 0,89% | 766,00 |
| 18.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 51,00 |
| 17.03.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 124,00 |
| 14.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 13,00 |
| 13.03.2025 | 21,60 | 21,80 | 21,60 | 21,60 | 0,00% | 2.223,00 |
| 12.03.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 2,37% | 903,00 |
| 11.03.2025 | 21,00 | 21,40 | 20,70 | 21,10 | -0,47% | - |
| 10.03.2025 | 22,40 | 22,40 | 21,20 | 21,20 | -3,64% | 1.482,00 |
| 07.03.2025 | 22,60 | 22,60 | 21,80 | 22,00 | -3,51% | 159,00 |
| 06.03.2025 | 23,00 | 23,20 | 22,80 | 22,80 | 1,79% | 1.042,00 |
| 05.03.2025 | 23,00 | 23,00 | 22,20 | 22,40 | -1,75% | 211,00 |
| 04.03.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -1,72% | 547,00 |
| 03.03.2025 | 24,20 | 24,20 | 23,20 | 23,20 | -2,52% | 236,00 |
| 28.02.2025 | 23,60 | 23,80 | 23,60 | 23,80 | -2,46% | 105,00 |
| 27.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 5,00 |
| 26.02.2025 | 24,00 | 24,40 | 23,80 | 24,20 | 0,83% | 198,00 |
| 25.02.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | 286,00 |
| 24.02.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | 104,00 |
| 21.02.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | 31,00 |
| 20.02.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | 89,00 |
| 19.02.2025 | 23,20 | 23,80 | 23,20 | 23,60 | 0,00% | 1.204,00 |
| 18.02.2025 | 24,20 | 24,20 | 23,40 | 23,60 | -0,84% | 1.080,00 |
| 17.02.2025 | 24,00 | 24,40 | 23,80 | 23,80 | 3,48% | 1.286,00 |
| 14.02.2025 | 23,20 | 23,20 | 22,80 | 23,00 | 2,68% | 1.457,00 |
| 13.02.2025 | 21,40 | 23,20 | 21,40 | 22,40 | 6,67% | 2.985,00 |
| 12.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 28,00 |
| 11.02.2025 | 21,40 | 21,60 | 21,40 | 21,60 | -1,82% | 65,00 |