22,600€
5,61%
Echtzeit-Aktienkurs Sony Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Sony Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 22,60 | 22,60 | 22,00 | 22,60 | 5,61% | - |
| 20.10.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 19.10.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 125,00 |
| 16.10.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 15.10.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 14.10.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 13.10.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -5,41% | - |
| 12.10.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 6,73% | 10,00 |
| 09.10.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | 35,00 |
| 08.10.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 07.10.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 06.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 05.10.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 02.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 01.10.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 30.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 29.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 528,00 |
| 28.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 25.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 24.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 23.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 22.09.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 21.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 18.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -8,33% | - |
| 17.09.2026 | 20,40 | 21,60 | 20,40 | 21,60 | 6,93% | 230,00 |
| 16.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 15.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 14.09.2026 | 21,80 | 21,80 | 20,60 | 20,60 | 4,04% | 50,00 |
| 11.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 10.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 09.09.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 08.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -7,41% | - |
| 07.09.2026 | 20,20 | 21,60 | 20,20 | 21,60 | -1,82% | 8,00 |
| 04.09.2026 | 20,80 | 22,00 | 20,80 | 22,00 | 5,77% | 50,00 |
| 03.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 02.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 01.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 31.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 28.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 27.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 26.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 25.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 24.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 21.08.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 20.08.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | - |
| 19.08.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 18.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -6,25% | 50,00 |
| 17.08.2026 | 19,90 | 20,80 | 19,90 | 20,80 | 0,97% | 340,00 |
| 14.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 5,64% | - |
| 13.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 12.08.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 11.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 10.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 07.08.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | - |
| 06.08.2026 | 19,40 | 19,40 | 19,20 | 19,20 | 1,05% | 20,00 |
| 05.08.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 04.08.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -5,00% | - |
| 03.08.2026 | 20,40 | 20,40 | 20,00 | 20,00 | -4,76% | 421,00 |
| 31.07.2026 | 20,00 | 21,00 | 20,00 | 21,00 | 6,06% | 50,00 |
| 30.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 29.07.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 5,26% | - |
| 28.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 27.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 4,49% | - |
| 24.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 23.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 22.07.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 21.07.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 20.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 17.07.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 16.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 15.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 14.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 13.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 10.07.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 09.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 08.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 07.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 06.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 03.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 02.07.2026 | 17,50 | 18,50 | 17,50 | 18,30 | 7,65% | 256,00 |
| 01.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 30.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 29.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 26.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 25.06.2026 | 17,40 | 17,40 | 17,20 | 17,30 | 0,58% | 83,00 |
| 24.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 23.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 22.06.2026 | 17,00 | 17,10 | 17,00 | 17,10 | 0,59% | 100,00 |
| 19.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 18.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 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% | - |