21,400€
-6,96%
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 |
|---|---|---|---|---|---|---|
| 03.04.2025 | 22,90 | 22,90 | 21,20 | 21,40 | -6,96% | - |
| 02.04.2025 | 23,30 | 23,30 | 22,70 | 23,00 | -1,29% | 1.000,00 |
| 01.04.2025 | 23,60 | 23,80 | 22,90 | 23,30 | -1,27% | - |
| 31.03.2025 | 23,10 | 23,80 | 23,10 | 23,60 | 1,72% | 2.000,00 |
| 28.03.2025 | 23,70 | 23,90 | 23,10 | 23,20 | -2,93% | - |
| 27.03.2025 | 23,90 | 24,50 | 23,70 | 23,90 | 0,00% | - |
| 26.03.2025 | 23,70 | 24,00 | 23,40 | 23,90 | 0,84% | - |
| 25.03.2025 | 23,60 | 23,70 | 22,10 | 23,70 | 0,42% | - |
| 24.03.2025 | 23,40 | 23,60 | 23,10 | 23,60 | 0,43% | 700,00 |
| 21.03.2025 | 23,20 | 27,10 | 23,20 | 23,50 | 0,86% | - |
| 20.03.2025 | 22,80 | 23,30 | 22,80 | 23,30 | 2,19% | - |
| 19.03.2025 | 22,60 | 23,10 | 22,50 | 22,80 | 0,88% | - |
| 18.03.2025 | 22,80 | 22,80 | 22,20 | 22,60 | -0,44% | - |
| 17.03.2025 | 22,20 | 22,90 | 22,10 | 22,70 | 2,71% | 100,00 |
| 14.03.2025 | 21,60 | 22,30 | 21,60 | 22,10 | 2,31% | - |
| 13.03.2025 | 21,80 | 22,50 | 21,50 | 21,60 | -1,37% | - |
| 12.03.2025 | 21,00 | 22,10 | 21,00 | 21,90 | 3,79% | - |
| 11.03.2025 | 21,00 | 21,30 | 20,70 | 21,10 | 0,00% | - |
| 10.03.2025 | 22,10 | 22,10 | 20,90 | 21,10 | -4,52% | - |
| 07.03.2025 | 22,80 | 22,80 | 21,70 | 22,10 | -3,07% | - |
| 06.03.2025 | 22,50 | 23,30 | 22,50 | 22,80 | 1,33% | - |
| 05.03.2025 | 22,60 | 22,80 | 22,20 | 22,50 | -0,88% | 200,00 |
| 04.03.2025 | 23,50 | 23,50 | 22,40 | 22,70 | -3,40% | 2.000,00 |
| 03.03.2025 | 24,10 | 24,10 | 23,50 | 23,50 | -2,49% | - |
| 28.02.2025 | 24,20 | 24,30 | 23,70 | 24,10 | 0,00% | - |
| 27.02.2025 | 24,10 | 24,50 | 24,10 | 24,10 | -0,41% | - |
| 26.02.2025 | 24,20 | 24,40 | 23,90 | 24,20 | 0,83% | - |
| 25.02.2025 | 23,70 | 24,80 | 23,70 | 24,00 | 0,00% | 42,00 |
| 24.02.2025 | 23,70 | 24,10 | 23,70 | 24,00 | 1,27% | - |
| 21.02.2025 | 23,70 | 24,70 | 23,70 | 23,70 | 0,00% | - |
| 20.02.2025 | 23,70 | 23,90 | 22,90 | 23,70 | 0,00% | - |
| 19.02.2025 | 23,40 | 23,90 | 23,30 | 23,70 | 0,85% | - |
| 18.02.2025 | 24,20 | 24,20 | 23,30 | 23,50 | -2,89% | 506,00 |
| 17.02.2025 | 23,10 | 24,70 | 23,10 | 24,20 | 4,76% | - |
| 14.02.2025 | 22,20 | 23,50 | 22,20 | 23,10 | 4,52% | - |
| 13.02.2025 | 21,20 | 23,10 | 21,10 | 22,10 | 3,76% | - |
| 12.02.2025 | 21,50 | 21,50 | 20,70 | 21,30 | -0,93% | 350,00 |
| 11.02.2025 | 21,70 | 21,80 | 21,50 | 21,50 | -0,92% | - |
| 10.02.2025 | 21,90 | 22,10 | 21,30 | 21,70 | -0,91% | - |
| 07.02.2025 | 22,00 | 22,50 | 21,90 | 21,90 | -0,90% | - |
| 06.02.2025 | 22,00 | 22,30 | 21,90 | 22,10 | 0,00% | - |
| 05.02.2025 | 21,70 | 22,50 | 21,50 | 22,10 | 1,84% | - |
| 04.02.2025 | 21,30 | 21,70 | 21,10 | 21,70 | 1,88% | - |
| 03.02.2025 | 21,20 | 21,90 | 21,00 | 21,30 | 0,95% | - |
| 31.01.2025 | 21,50 | 21,50 | 20,70 | 21,10 | -1,86% | - |
| 30.01.2025 | 21,30 | 21,70 | 20,30 | 21,50 | 0,94% | - |
| 29.01.2025 | 21,00 | 21,70 | 20,90 | 21,30 | 1,43% | - |
| 28.01.2025 | 20,70 | 21,00 | 19,05 | 21,00 | 4,48% | 490,00 |
| 27.01.2025 | 19,85 | 20,10 | 19,75 | 20,10 | 1,01% | - |
| 24.01.2025 | 20,50 | 20,50 | 19,75 | 19,90 | -2,93% | - |
| 23.01.2025 | 20,05 | 20,60 | 19,95 | 20,50 | 1,99% | - |
| 22.01.2025 | 20,05 | 20,50 | 20,00 | 20,10 | 0,25% | - |
| 21.01.2025 | 19,85 | 20,10 | 19,85 | 20,05 | 0,75% | 1.000,00 |
| 20.01.2025 | 20,20 | 20,30 | 19,80 | 19,90 | -1,00% | - |
| 17.01.2025 | 19,80 | 20,70 | 19,80 | 20,10 | 1,52% | - |
| 16.01.2025 | 20,00 | 20,90 | 19,75 | 19,80 | -0,75% | - |
| 15.01.2025 | 19,35 | 20,10 | 19,35 | 19,95 | 3,37% | - |
| 14.01.2025 | 19,80 | 19,80 | 19,25 | 19,30 | -2,53% | - |
| 13.01.2025 | 19,85 | 19,95 | 19,75 | 19,80 | -0,25% | - |
| 10.01.2025 | 19,65 | 20,10 | 19,60 | 19,85 | -0,25% | 300,00 |
| 09.01.2025 | 20,20 | 20,25 | 19,45 | 19,90 | -1,00% | - |
| 08.01.2025 | 20,30 | 20,50 | 19,95 | 20,10 | -0,99% | - |
| 07.01.2025 | 20,20 | 21,10 | 20,10 | 20,30 | 1,00% | - |
| 06.01.2025 | 20,70 | 21,30 | 20,10 | 20,10 | -2,90% | - |
| 03.01.2025 | 20,50 | 20,90 | 20,40 | 20,70 | 0,98% | - |
| 02.01.2025 | 20,30 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 30.12.2024 | 20,60 | 20,70 | 19,85 | 20,30 | -0,98% | - |
| 27.12.2024 | 20,40 | 20,90 | 20,40 | 20,50 | 0,49% | - |
| 23.12.2024 | 20,05 | 20,45 | 20,05 | 20,40 | 1,75% | - |
| 20.12.2024 | 19,85 | 20,30 | 19,15 | 20,05 | 1,01% | - |
| 19.12.2024 | 20,20 | 20,30 | 19,25 | 19,85 | -1,73% | - |
| 18.12.2024 | 20,70 | 20,70 | 18,85 | 20,20 | -2,42% | - |
| 17.12.2024 | 20,50 | 21,10 | 20,50 | 20,70 | 0,98% | 200,00 |
| 16.12.2024 | 20,70 | 20,80 | 19,75 | 20,50 | -0,97% | 45,00 |
| 13.12.2024 | 21,50 | 21,50 | 20,30 | 20,70 | -3,72% | 1.800,00 |
| 12.12.2024 | 21,10 | 21,70 | 20,50 | 21,50 | 1,90% | - |
| 11.12.2024 | 20,80 | 21,10 | 20,70 | 21,10 | 1,44% | 400,00 |
| 10.12.2024 | 19,90 | 21,10 | 19,75 | 20,80 | 4,52% | - |
| 09.12.2024 | 19,85 | 20,60 | 19,65 | 19,90 | 0,25% | - |
| 06.12.2024 | 19,75 | 19,95 | 19,65 | 19,85 | 0,51% | 400,00 |
| 05.12.2024 | 19,90 | 20,30 | 19,65 | 19,75 | -0,75% | - |
| 04.12.2024 | 19,45 | 20,30 | 19,45 | 19,90 | 2,31% | - |
| 03.12.2024 | 19,05 | 19,95 | 19,05 | 19,45 | 2,10% | - |
| 02.12.2024 | 18,90 | 19,45 | 18,90 | 19,05 | 0,79% | - |
| 29.11.2024 | 19,05 | 19,15 | 18,80 | 18,90 | -0,79% | - |
| 28.11.2024 | 18,75 | 19,35 | 18,75 | 19,05 | 1,60% | 100,00 |
| 27.11.2024 | 18,45 | 19,15 | 18,45 | 18,75 | 1,63% | - |
| 26.11.2024 | 18,40 | 18,95 | 18,35 | 18,45 | 0,27% | - |
| 25.11.2024 | 18,35 | 18,55 | 17,95 | 18,40 | 0,27% | - |
| 22.11.2024 | 18,05 | 18,40 | 18,05 | 18,35 | 0,82% | - |
| 21.11.2024 | 18,25 | 18,25 | 17,90 | 18,20 | -0,27% | - |
| 20.11.2024 | 17,85 | 18,55 | 17,85 | 18,25 | 2,24% | - |
| 19.11.2024 | 17,95 | 18,05 | 17,55 | 17,85 | -0,56% | - |
| 18.11.2024 | 17,55 | 18,25 | 17,55 | 17,95 | 2,28% | 300,00 |
| 15.11.2024 | 17,55 | 17,65 | 17,05 | 17,55 | 0,00% | 500,00 |
| 14.11.2024 | 17,55 | 17,75 | 17,05 | 17,55 | 0,00% | - |
| 13.11.2024 | 17,35 | 17,75 | 17,35 | 17,55 | 1,15% | - |
| 12.11.2024 | 17,95 | 18,15 | 17,35 | 17,35 | -3,34% | - |
| 11.11.2024 | 18,55 | 18,55 | 17,75 | 17,95 | -3,23% | 1.340,00 |
| 08.11.2024 | 16,85 | 19,25 | 16,85 | 18,55 | 10,09% | 5.100,00 |