17,600€
2,33%
Echtzeit-Aktienkurs Sony Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Sony Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 16.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 15.06.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 12.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 11.06.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 10.06.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 09.06.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 08.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 05.06.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 04.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | - |
| 03.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 02.06.2026 | 19,00 | 19,50 | 19,00 | 19,50 | 4,84% | 150,00 |
| 01.06.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 29.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -4,19% | - |
| 28.05.2026 | 18,20 | 19,10 | 18,10 | 19,10 | 0,53% | 280,00 |
| 27.05.2026 | 18,60 | 19,00 | 18,60 | 19,00 | 0,53% | 9,00 |
| 26.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 25.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 22.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 21.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 20.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 19.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
| 18.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 15.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 14.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -9,90% | - |
| 13.05.2026 | 19,20 | 20,20 | 19,20 | 20,20 | 10,99% | 518,00 |
| 12.05.2026 | 18,00 | 18,20 | 18,00 | 18,20 | -2,67% | 350,00 |
| 11.05.2026 | 17,90 | 18,70 | 17,90 | 18,70 | 10,00% | 20,00 |
| 08.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 07.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 06.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 05.05.2026 | 16,70 | 17,00 | 16,70 | 17,00 | 1,80% | 4,00 |
| 04.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 30.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 29.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 28.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 27.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 24.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 23.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 22.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 21.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 20.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 17.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -4,32% | - |
| 16.04.2026 | 17,50 | 18,50 | 17,50 | 18,50 | 6,94% | 200,00 |
| 15.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 14.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 50,00 |
| 13.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 10.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 09.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 08.04.2026 | 17,90 | 18,10 | 17,90 | 18,10 | 4,02% | 96,00 |
| 07.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 02.04.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 01.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 3,49% | - |
| 31.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 30.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 27.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 26.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 25.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 24.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 23.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 20.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 19.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 18.03.2026 | 18,10 | 18,10 | 17,80 | 17,80 | -2,20% | 120,00 |
| 17.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 16.03.2026 | 18,90 | 18,90 | 18,50 | 18,50 | 1,65% | 100,00 |
| 13.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 12.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | - |
| 11.03.2026 | 18,20 | 18,70 | 18,20 | 18,70 | -3,61% | 350,00 |
| 10.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 8,99% | 50,00 |
| 09.03.2026 | 17,70 | 17,80 | 17,70 | 17,80 | -6,81% | 400,00 |
| 06.03.2026 | 18,10 | 19,10 | 18,10 | 19,10 | 4,95% | 25,00 |
| 05.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -4,71% | - |
| 04.03.2026 | 18,20 | 19,10 | 18,20 | 19,10 | 4,95% | 58,00 |
| 03.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -5,21% | - |
| 02.03.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 27.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 6,67% | - |
| 26.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 25.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -3,83% | - |
| 24.02.2026 | 17,80 | 18,30 | 17,80 | 18,30 | 1,10% | 75,00 |
| 23.02.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 20.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 19.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 18.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | 675,00 |
| 17.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 16.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 13.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -5,50% | - |
| 12.02.2026 | 19,00 | 20,00 | 19,00 | 20,00 | 6,38% | 265,00 |
| 11.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 10.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 09.02.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 06.02.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 05.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 04.02.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 03.02.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 02.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -5,70% | - |
| 30.01.2026 | 18,40 | 19,30 | 18,40 | 19,30 | 3,76% | 5,00 |
| 29.01.2026 | 18,20 | 18,60 | 18,20 | 18,60 | 2,20% | 2.000,00 |
| 28.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -4,71% | 4,00 |
| 27.01.2026 | 18,70 | 19,10 | 18,70 | 19,10 | 0,00% | 200,00 |
| 26.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |