18,950€
-2,07%
Echtzeit-Aktienkurs Sony Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Sony Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 18,95 | 19,10 | 18,95 | 19,05 | -1,55% | - |
| 26.05.2026 | 19,35 | 19,45 | 19,35 | 19,35 | -1,53% | - |
| 25.05.2026 | 19,35 | 19,75 | 19,20 | 19,65 | 2,88% | - |
| 22.05.2026 | 19,15 | 19,15 | 19,05 | 19,10 | -1,29% | - |
| 21.05.2026 | 19,60 | 19,60 | 19,20 | 19,35 | -0,77% | - |
| 20.05.2026 | 19,35 | 19,55 | 19,35 | 19,50 | -1,76% | - |
| 19.05.2026 | 19,65 | 20,25 | 19,65 | 19,85 | 1,53% | - |
| 18.05.2026 | 19,35 | 19,80 | 19,35 | 19,55 | 0,77% | - |
| 15.05.2026 | 19,05 | 19,60 | 19,05 | 19,40 | 2,37% | - |
| 14.05.2026 | 19,55 | 19,55 | 18,60 | 18,95 | -4,29% | - |
| 13.05.2026 | 18,95 | 20,05 | 18,95 | 19,80 | 4,49% | - |
| 12.05.2026 | 18,85 | 19,05 | 18,45 | 18,95 | 4,41% | - |
| 11.05.2026 | 17,15 | 18,55 | 17,15 | 18,15 | 3,71% | - |
| 08.05.2026 | 17,25 | 17,75 | 16,55 | 17,50 | 0,86% | - |
| 07.05.2026 | 17,30 | 17,40 | 17,30 | 17,35 | -0,29% | - |
| 06.05.2026 | 17,30 | 17,50 | 17,30 | 17,40 | 2,96% | - |
| 05.05.2026 | 17,00 | 17,00 | 16,90 | 16,90 | -0,88% | - |
| 04.05.2026 | 17,05 | 17,05 | 17,05 | 17,05 | 1,79% | - |
| 30.04.2026 | 17,05 | 17,05 | 16,50 | 16,75 | -3,46% | - |
| 29.04.2026 | 17,20 | 17,35 | 17,20 | 17,35 | -1,14% | - |
| 28.04.2026 | 17,55 | 17,55 | 17,05 | 17,55 | 6,04% | - |
| 27.04.2026 | 17,05 | 17,55 | 16,55 | 16,55 | -5,70% | - |
| 24.04.2026 | 17,55 | 17,60 | 17,55 | 17,55 | 0,00% | - |
| 23.04.2026 | 17,55 | 17,55 | 17,55 | 17,55 | 0,00% | - |
| 22.04.2026 | 17,55 | 18,05 | 17,55 | 17,55 | 0,00% | - |
| 21.04.2026 | 18,55 | 18,55 | 17,55 | 17,55 | -5,39% | - |
| 20.04.2026 | 18,55 | 18,55 | 18,05 | 18,55 | 0,00% | - |
| 17.04.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 0,00% | - |
| 16.04.2026 | 18,55 | 18,55 | 18,05 | 18,55 | 5,70% | - |
| 15.04.2026 | 17,55 | 18,05 | 17,55 | 17,55 | 0,00% | - |
| 14.04.2026 | 17,55 | 17,55 | 17,55 | 17,55 | 0,00% | - |
| 13.04.2026 | 18,05 | 18,05 | 17,55 | 17,55 | 0,00% | - |
| 10.04.2026 | 18,55 | 18,55 | 17,55 | 17,55 | -5,39% | - |
| 09.04.2026 | 18,55 | 18,55 | 18,05 | 18,55 | 0,00% | - |
| 08.04.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 0,00% | - |
| 07.04.2026 | 18,05 | 18,55 | 17,55 | 18,55 | 2,77% | - |
| 02.04.2026 | 18,55 | 18,55 | 18,05 | 18,05 | -2,70% | - |
| 01.04.2026 | 18,05 | 18,55 | 18,05 | 18,55 | 5,70% | - |
| 31.03.2026 | 17,55 | 18,05 | 17,55 | 17,55 | 0,00% | - |
| 30.03.2026 | 17,55 | 17,55 | 17,55 | 17,55 | 0,00% | - |
| 27.03.2026 | 17,55 | 17,55 | 16,55 | 17,55 | 0,00% | - |
| 26.03.2026 | 17,55 | 17,55 | 17,05 | 17,55 | 0,00% | - |
| 25.03.2026 | 18,05 | 18,55 | 17,55 | 17,55 | 0,00% | - |
| 24.03.2026 | 18,05 | 18,05 | 17,55 | 17,55 | 0,00% | - |
| 23.03.2026 | 17,55 | 18,05 | 16,55 | 17,55 | -2,77% | - |
| 20.03.2026 | 17,55 | 18,05 | 17,55 | 18,05 | 0,00% | - |
| 19.03.2026 | 17,55 | 18,05 | 17,55 | 18,05 | -2,70% | - |
| 18.03.2026 | 18,05 | 18,55 | 17,55 | 18,55 | 2,77% | - |
| 17.03.2026 | 19,05 | 19,05 | 18,05 | 18,05 | 0,28% | - |
| 16.03.2026 | 18,50 | 18,50 | 18,00 | 18,00 | -5,01% | - |
| 13.03.2026 | 18,50 | 19,05 | 18,50 | 18,95 | 2,43% | - |
| 12.03.2026 | 18,50 | 19,50 | 18,50 | 18,50 | 0,00% | - |
| 10.03.2026 | 18,50 | 18,55 | 18,50 | 18,50 | 2,78% | - |
| 09.03.2026 | 18,50 | 18,50 | 18,00 | 18,00 | -5,01% | - |
| 06.03.2026 | 18,50 | 19,45 | 18,50 | 18,95 | 2,43% | - |
| 05.03.2026 | 18,50 | 18,55 | 17,50 | 18,50 | 0,00% | - |
| 04.03.2026 | 18,50 | 18,50 | 17,50 | 18,50 | 0,00% | - |
| 03.03.2026 | 19,45 | 19,45 | 18,00 | 18,50 | -5,13% | - |
| 02.03.2026 | 19,45 | 19,55 | 19,00 | 19,50 | 0,00% | - |
| 27.02.2026 | 19,45 | 20,50 | 19,45 | 19,50 | 5,41% | - |
| 26.02.2026 | 18,00 | 18,50 | 18,00 | 18,50 | 2,78% | - |
| 25.02.2026 | 18,50 | 18,50 | 17,50 | 18,00 | 0,00% | - |
| 24.02.2026 | 18,50 | 18,50 | 18,00 | 18,00 | -2,70% | - |
| 20.02.2026 | 18,95 | 18,95 | 18,50 | 18,50 | -2,37% | - |
| 19.02.2026 | 18,50 | 19,50 | 18,50 | 18,95 | -2,82% | - |
| 18.02.2026 | 19,50 | 19,50 | 18,50 | 19,50 | 0,00% | - |
| 17.02.2026 | 19,95 | 19,95 | 19,45 | 19,50 | 0,00% | - |
| 16.02.2026 | 19,50 | 20,00 | 19,45 | 19,50 | 0,00% | - |
| 13.02.2026 | 19,50 | 20,50 | 19,45 | 19,50 | 0,00% | - |
| 12.02.2026 | 19,50 | 20,00 | 19,45 | 19,50 | 0,26% | - |
| 11.02.2026 | 19,45 | 19,55 | 19,45 | 19,45 | -0,26% | - |
| 10.02.2026 | 18,95 | 19,50 | 18,95 | 19,50 | 5,41% | - |
| 09.02.2026 | 18,95 | 19,50 | 18,50 | 18,50 | -2,63% | - |
| 06.02.2026 | 18,00 | 19,50 | 18,00 | 19,00 | 5,56% | - |
| 05.02.2026 | 18,50 | 18,50 | 17,50 | 18,00 | -10,00% | - |
| 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% | - |