23,900€
4,82%
Echtzeit-Aktienkurs Sony Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Sony Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 23,30 | 23,90 | 22,80 | 23,80 | 4,39% | - |
| 03.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 02.09.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | 400,00 |
| 01.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | 400,00 |
| 29.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 28.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 27.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 350,00 |
| 26.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 25.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 22.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 21.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 20.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 19.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 18.08.2025 | 25,40 | 25,40 | 24,00 | 24,00 | 1,69% | 157,00 |
| 15.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 14.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 13.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 1.000,00 |
| 12.08.2025 | 23,00 | 23,60 | 23,00 | 23,60 | 1,72% | 21,00 |
| 11.08.2025 | 23,80 | 23,80 | 23,20 | 23,20 | 3,57% | 70,00 |
| 08.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 07.08.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 6,73% | 139,00 |
| 06.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 05.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 04.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -6,36% | - |
| 01.08.2025 | 20,80 | 22,00 | 20,80 | 22,00 | 5,77% | 146,00 |
| 31.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 30.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 29.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 28.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 25.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 24.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 23.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 22.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 21.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 18.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 20,00 |
| 17.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 16.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 15.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 14.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 11.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 10.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 09.07.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 1,89% | 20,00 |
| 08.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 07.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 04.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 03.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 02.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 01.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 180,00 |
| 30.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 180,00 |
| 27.06.2025 | 21,40 | 22,40 | 21,40 | 22,40 | 6,67% | 5,00 |
| 26.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 25.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 24.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 23.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -7,27% | - |
| 20.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 19.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 50,00 |
| 18.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 17.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 16.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 13.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 50,00 |
| 12.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 11.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 10.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 09.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 06.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 05.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 04.06.2025 | 23,00 | 23,60 | 23,00 | 23,60 | 2,61% | 95,00 |
| 03.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 02.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 30.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 90,00 |
| 29.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 28.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
| 27.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 26.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 23.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 22.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 21.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 20.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 19.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 16.05.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | 200,00 |
| 15.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | - |
| 14.05.2025 | 21,40 | 22,60 | 21,40 | 22,60 | 3,67% | 120,00 |
| 13.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 12.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 09.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 08.05.2025 | 21,20 | 21,60 | 21,20 | 21,60 | -0,92% | 120,00 |
| 07.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 06.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 05.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 02.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 30.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 29.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 28.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 25.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 24.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 23.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 22.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 17.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 16.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 15.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |