18,500€
-4,88%
Echtzeit-Aktienkurs Sony Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Sony Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 18,50 | 20,05 | 18,00 | 20,00 | 2,83% | - |
| 03.02.2026 | 18,95 | 20,05 | 18,50 | 19,45 | 2,10% | - |
| 02.02.2026 | 18,50 | 19,05 | 18,50 | 19,05 | 2,97% | - |
| 30.01.2026 | 18,50 | 19,50 | 18,50 | 18,50 | -0,27% | - |
| 29.01.2026 | 18,50 | 20,00 | 18,50 | 18,55 | 0,27% | - |
| 28.01.2026 | 18,95 | 18,95 | 18,50 | 18,50 | -7,50% | - |
| 27.01.2026 | 19,45 | 20,05 | 18,95 | 20,00 | 2,83% | - |
| 26.01.2026 | 19,45 | 19,50 | 18,50 | 19,45 | -0,26% | - |
| 23.01.2026 | 19,45 | 19,55 | 18,50 | 19,50 | 0,00% | - |
| 22.01.2026 | 20,45 | 20,45 | 19,45 | 19,50 | -2,50% | 200,00 |
| 21.01.2026 | 20,45 | 20,50 | 19,50 | 20,00 | -2,20% | - |
| 20.01.2026 | 20,45 | 20,50 | 20,00 | 20,45 | 0,00% | - |
| 19.01.2026 | 20,45 | 20,55 | 20,45 | 20,45 | -2,85% | - |
| 16.01.2026 | 20,45 | 21,50 | 20,45 | 21,05 | -2,09% | - |
| 15.01.2026 | 20,45 | 21,50 | 20,45 | 21,50 | 5,13% | - |
| 14.01.2026 | 20,95 | 20,95 | 20,45 | 20,45 | -0,24% | - |
| 13.01.2026 | 21,50 | 21,50 | 20,45 | 20,50 | -2,84% | - |
| 09.01.2026 | 21,50 | 21,50 | 20,50 | 21,10 | -1,86% | - |
| 07.01.2026 | 22,00 | 22,00 | 21,50 | 21,50 | -2,27% | - |
| 06.01.2026 | 22,50 | 22,50 | 22,00 | 22,00 | -2,22% | - |
| 05.01.2026 | 22,00 | 22,50 | 22,00 | 22,50 | 4,65% | - |
| 02.01.2026 | 22,00 | 22,00 | 21,50 | 21,50 | 0,00% | - |
| 30.12.2025 | 22,00 | 22,00 | 21,50 | 21,50 | -2,27% | - |
| 29.12.2025 | 22,00 | 22,50 | 21,50 | 22,00 | -2,22% | - |
| 23.12.2025 | 21,50 | 22,50 | 21,50 | 22,50 | 2,27% | - |
| 19.12.2025 | 22,50 | 22,50 | 20,50 | 22,00 | -4,35% | - |
| 18.12.2025 | 22,00 | 23,00 | 22,00 | 23,00 | 6,98% | - |
| 17.12.2025 | 22,50 | 22,50 | 21,50 | 21,50 | -2,27% | - |
| 16.12.2025 | 22,50 | 22,50 | 22,00 | 22,00 | -4,35% | - |
| 15.12.2025 | 22,50 | 23,50 | 22,50 | 23,00 | 2,22% | - |
| 12.12.2025 | 22,50 | 23,50 | 22,50 | 22,50 | 0,00% | - |
| 11.12.2025 | 23,50 | 23,50 | 22,50 | 22,50 | -2,17% | - |
| 10.12.2025 | 23,50 | 23,50 | 21,50 | 23,00 | -4,17% | - |
| 09.12.2025 | 23,50 | 24,00 | 23,50 | 24,00 | -2,04% | - |
| 05.12.2025 | 24,50 | 24,50 | 24,00 | 24,50 | 2,08% | - |
| 04.12.2025 | 24,50 | 24,50 | 24,00 | 24,00 | 0,00% | - |
| 03.12.2025 | 24,50 | 24,50 | 23,00 | 24,00 | -2,04% | - |
| 01.12.2025 | 25,50 | 25,50 | 24,50 | 24,50 | -3,92% | - |
| 28.11.2025 | 25,00 | 25,50 | 25,00 | 25,50 | 0,00% | - |
| 27.11.2025 | 25,00 | 25,50 | 25,00 | 25,50 | 0,00% | - |
| 26.11.2025 | 25,00 | 25,50 | 24,50 | 25,50 | 4,08% | - |
| 25.11.2025 | 25,50 | 25,50 | 24,50 | 24,50 | -2,00% | - |
| 24.11.2025 | 25,00 | 25,10 | 25,00 | 25,00 | 2,04% | - |
| 21.11.2025 | 24,50 | 25,50 | 24,00 | 24,50 | 0,00% | - |
| 19.11.2025 | 24,50 | 24,50 | 23,50 | 24,50 | 0,00% | - |
| 18.11.2025 | 25,00 | 25,50 | 24,50 | 24,50 | -2,00% | - |
| 17.11.2025 | 25,50 | 25,50 | 25,00 | 25,00 | -3,85% | - |
| 14.11.2025 | 25,50 | 26,50 | 25,50 | 26,00 | -1,89% | - |
| 13.11.2025 | 26,00 | 26,50 | 26,00 | 26,50 | 0,00% | - |
| 12.11.2025 | 25,00 | 26,50 | 25,00 | 26,50 | 6,00% | - |
| 11.11.2025 | 24,50 | 25,50 | 24,50 | 25,00 | 2,04% | - |
| 10.11.2025 | 24,00 | 24,50 | 23,50 | 24,50 | 0,00% | - |
| 07.11.2025 | 24,50 | 24,50 | 24,00 | 24,50 | 2,08% | - |
| 05.11.2025 | 24,00 | 24,50 | 23,50 | 24,00 | 0,00% | - |
| 03.11.2025 | 24,50 | 24,50 | 24,00 | 24,00 | 0,00% | - |
| 31.10.2025 | 24,00 | 24,50 | 24,00 | 24,00 | 2,13% | - |
| 30.10.2025 | 24,50 | 24,50 | 23,00 | 23,50 | -7,84% | - |
| 28.10.2025 | 24,50 | 25,50 | 24,50 | 25,50 | 6,25% | - |
| 27.10.2025 | 24,50 | 24,50 | 24,00 | 24,00 | -2,04% | - |
| 24.10.2025 | 25,00 | 25,00 | 24,50 | 24,50 | -2,00% | - |
| 20.10.2025 | 24,50 | 25,50 | 24,50 | 25,00 | 2,04% | - |
| 16.10.2025 | 25,00 | 25,00 | 24,50 | 24,50 | 0,00% | - |
| 14.10.2025 | 25,00 | 25,00 | 24,50 | 24,50 | -3,92% | - |
| 10.10.2025 | 26,00 | 26,00 | 25,50 | 25,50 | -1,92% | - |
| 09.10.2025 | 25,50 | 26,50 | 25,50 | 26,00 | 1,96% | - |
| 06.10.2025 | 24,50 | 25,50 | 24,50 | 25,50 | 4,08% | - |
| 03.10.2025 | 24,00 | 24,50 | 24,00 | 24,50 | 4,26% | - |
| 02.10.2025 | 24,50 | 24,50 | 23,50 | 23,50 | -7,84% | - |
| 25.09.2025 | 25,00 | 25,50 | 25,00 | 25,50 | 4,08% | - |
| 24.09.2025 | 25,00 | 25,00 | 24,50 | 24,50 | -3,92% | - |
| 22.09.2025 | 25,00 | 25,50 | 25,00 | 25,50 | 4,08% | - |
| 19.09.2025 | 25,50 | 25,50 | 24,50 | 24,50 | -3,92% | - |
| 18.09.2025 | 24,50 | 25,50 | 24,50 | 25,50 | 4,08% | - |
| 16.09.2025 | 25,00 | 25,00 | 24,50 | 24,50 | 0,00% | - |
| 15.09.2025 | 25,00 | 25,00 | 24,50 | 24,50 | 0,00% | - |
| 12.09.2025 | 24,50 | 25,00 | 24,50 | 24,50 | 0,00% | - |
| 10.09.2025 | 24,50 | 25,00 | 24,50 | 24,50 | 2,08% | - |
| 08.09.2025 | 23,50 | 24,50 | 23,50 | 24,00 | 2,13% | - |
| 05.09.2025 | 24,00 | 24,00 | 23,50 | 23,50 | 0,00% | - |
| 04.09.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 2,17% | 50,00 |
| 03.09.2025 | 23,00 | 23,50 | 23,00 | 23,00 | 0,00% | - |
| 02.09.2025 | 23,50 | 23,50 | 23,00 | 23,00 | -2,13% | - |
| 29.08.2025 | 24,00 | 24,00 | 23,50 | 23,50 | -4,08% | - |
| 28.08.2025 | 24,00 | 24,50 | 24,00 | 24,50 | 2,08% | - |
| 27.08.2025 | 24,00 | 24,00 | 23,50 | 24,00 | 2,13% | - |
| 26.08.2025 | 24,50 | 24,50 | 23,50 | 23,50 | -4,08% | - |
| 25.08.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,41% | 36,00 |
| 22.08.2025 | 23,80 | 24,60 | 23,80 | 24,40 | 2,09% | - |
| 21.08.2025 | 24,00 | 24,10 | 23,70 | 23,90 | -0,83% | - |
| 20.08.2025 | 24,30 | 24,30 | 23,90 | 24,10 | -0,82% | - |
| 19.08.2025 | 24,40 | 24,40 | 24,30 | 24,30 | 0,00% | - |
| 18.08.2025 | 24,60 | 24,60 | 24,10 | 24,30 | -1,62% | - |
| 15.08.2025 | 23,80 | 25,10 | 23,80 | 24,70 | 3,35% | 35,00 |
| 14.08.2025 | 23,80 | 23,90 | 23,60 | 23,90 | 0,00% | 25,00 |
| 13.08.2025 | 23,30 | 24,10 | 23,30 | 23,90 | 2,14% | - |
| 12.08.2025 | 23,50 | 23,50 | 23,10 | 23,40 | -0,43% | - |
| 11.08.2025 | 23,30 | 23,50 | 23,10 | 23,50 | 0,43% | - |
| 08.08.2025 | 22,40 | 23,40 | 22,40 | 23,40 | 4,00% | - |
| 07.08.2025 | 21,40 | 22,90 | 21,40 | 22,50 | 5,14% | - |
| 06.08.2025 | 21,20 | 21,80 | 21,20 | 21,40 | 0,47% | - |