20,600€
1,98%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |