21,200€
-7,02%
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 |
|---|---|---|---|---|---|---|
| 03.04.2025 | 20,20 | 21,60 | 20,20 | 21,60 | -5,26% | 240,00 |
| 02.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 01.04.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 2,65% | 540,00 |
| 31.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 28.03.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | 465,00 |
| 27.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 26.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 25.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 24.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 21.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 20.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 19.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 18.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 17.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 7,62% | 30,00 |
| 14.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 13.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 12.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 11.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 10.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 07.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 06.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 05.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 04.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 03.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 28.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 27.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 26.02.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 4,35% | 90,00 |
| 25.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 24.02.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 1,74% | 20,00 |
| 21.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 20.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 19.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 18.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -6,67% | - |
| 17.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 11,11% | - |
| 14.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 13.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 12.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 11.02.2025 | 21,00 | 21,60 | 21,00 | 21,60 | -0,92% | 28,00 |
| 10.02.2025 | 22,20 | 22,20 | 21,80 | 21,80 | 0,93% | 550,00 |
| 07.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 06.02.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 0,00% | 1.430,00 |
| 05.02.2025 | 20,80 | 22,00 | 20,80 | 22,00 | 7,84% | 687,00 |
| 04.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 03.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 31.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 30.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 29.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 70,00 |
| 28.01.2025 | 19,80 | 21,00 | 19,80 | 21,00 | 6,06% | 180,00 |
| 27.01.2025 | 19,30 | 19,80 | 19,30 | 19,80 | 0,00% | 180,00 |
| 24.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 23.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 22.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 21.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 20.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 17.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 16.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 15.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 14.01.2025 | 19,10 | 19,50 | 19,10 | 19,50 | 2,09% | 1,00 |
| 13.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -4,50% | - |
| 10.01.2025 | 19,20 | 20,00 | 19,20 | 20,00 | 2,56% | 300,00 |
| 09.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 08.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 07.01.2025 | 19,50 | 20,20 | 19,50 | 20,20 | 1,00% | 25,00 |
| 06.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 03.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | - |
| 02.01.2025 | 19,80 | 20,60 | 19,80 | 20,60 | 3,52% | 60,00 |
| 30.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 27.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 23.12.2024 | 19,80 | 19,90 | 19,80 | 19,90 | 1,53% | 5,00 |
| 20.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -4,85% | - |
| 19.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | 20,00 |
| 18.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 17.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 16.12.2024 | 20,00 | 20,40 | 20,00 | 20,40 | -2,86% | 55,00 |
| 13.12.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 2,94% | 270,00 |
| 12.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 11.12.2024 | 20,00 | 21,00 | 20,00 | 21,00 | 8,81% | 270,00 |
| 10.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -4,46% | - |
| 09.12.2024 | 19,20 | 20,20 | 19,20 | 20,20 | 5,21% | 625,00 |
| 06.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 05.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 04.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 5,41% | - |
| 03.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 02.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 29.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 28.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 27.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 26.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 25.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 22.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 21.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 20.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 19.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 18.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 15.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 14.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 13.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 12.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 11.11.2024 | 18,00 | 18,10 | 18,00 | 18,00 | -5,76% | 597,00 |
| 08.11.2024 | 16,40 | 19,10 | 16,40 | 19,10 | 13,02% | 1.505,00 |