18,650€
0,81%
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 | 18,40 | 18,65 | 18,15 | 18,65 | 0,81% | - |
| 03.02.2026 | 19,05 | 19,25 | 18,45 | 18,50 | -1,33% | - |
| 02.02.2026 | 18,55 | 18,85 | 18,50 | 18,75 | 1,08% | - |
| 30.01.2026 | 18,60 | 18,95 | 18,35 | 18,55 | -0,54% | - |
| 29.01.2026 | 18,40 | 18,85 | 18,40 | 18,65 | 0,00% | - |
| 28.01.2026 | 18,65 | 18,75 | 18,40 | 18,65 | -1,06% | - |
| 27.01.2026 | 19,20 | 19,30 | 18,75 | 18,85 | -2,58% | - |
| 26.01.2026 | 19,70 | 19,75 | 19,30 | 19,35 | -0,77% | 9.200,00 |
| 23.01.2026 | 19,45 | 19,70 | 19,35 | 19,50 | 0,00% | - |
| 22.01.2026 | 19,85 | 19,85 | 19,45 | 19,50 | -3,94% | - |
| 21.01.2026 | 20,10 | 20,30 | 19,85 | 20,30 | 0,00% | - |
| 20.01.2026 | 20,40 | 20,40 | 20,00 | 20,30 | -0,49% | 1.616,00 |
| 19.01.2026 | 20,50 | 20,50 | 20,40 | 20,40 | -1,45% | - |
| 16.01.2026 | 20,90 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 15.01.2026 | 21,20 | 21,30 | 20,70 | 20,70 | 0,00% | - |
| 14.01.2026 | 20,90 | 20,90 | 20,70 | 20,70 | -0,96% | - |
| 13.01.2026 | 21,10 | 21,10 | 20,80 | 20,90 | -2,79% | - |
| 12.01.2026 | 21,30 | 21,70 | 21,30 | 21,50 | 0,47% | - |
| 09.01.2026 | 21,40 | 21,70 | 21,10 | 21,40 | -1,38% | - |
| 08.01.2026 | 21,50 | 21,70 | 21,50 | 21,70 | 1,40% | 690,00 |
| 07.01.2026 | 22,10 | 22,10 | 21,40 | 21,40 | -3,17% | - |
| 06.01.2026 | 22,20 | 22,40 | 21,90 | 22,10 | 0,00% | - |
| 05.01.2026 | 22,20 | 22,40 | 22,10 | 22,10 | 0,00% | - |
| 02.01.2026 | 21,80 | 22,10 | 21,80 | 22,10 | 3,27% | - |
| 30.12.2025 | 21,80 | 22,00 | 21,40 | 21,40 | -2,28% | - |
| 29.12.2025 | 22,00 | 22,00 | 21,70 | 21,90 | 0,00% | - |
| 23.12.2025 | 21,80 | 22,10 | 21,80 | 21,90 | 1,86% | - |
| 22.12.2025 | 21,40 | 21,60 | 21,20 | 21,50 | -0,92% | - |
| 19.12.2025 | 21,80 | 22,00 | 21,70 | 21,70 | -1,36% | - |
| 18.12.2025 | 22,10 | 22,10 | 22,00 | 22,00 | -1,35% | - |
| 17.12.2025 | 22,30 | 22,40 | 22,10 | 22,30 | -0,89% | - |
| 16.12.2025 | 22,50 | 22,50 | 22,40 | 22,50 | -0,88% | - |
| 15.12.2025 | 22,90 | 23,00 | 22,70 | 22,70 | 0,00% | - |
| 12.12.2025 | 22,90 | 22,90 | 22,60 | 22,70 | -0,87% | - |
| 11.12.2025 | 22,60 | 22,90 | 22,50 | 22,90 | -0,87% | - |
| 10.12.2025 | 23,00 | 23,10 | 22,80 | 23,10 | -2,53% | - |
| 09.12.2025 | 23,80 | 23,90 | 23,70 | 23,70 | -0,84% | - |
| 08.12.2025 | 23,90 | 23,90 | 23,60 | 23,90 | -0,83% | - |
| 05.12.2025 | 23,80 | 24,10 | 23,80 | 24,10 | -0,82% | - |
| 03.12.2025 | 24,10 | 24,30 | 23,80 | 24,30 | -0,82% | - |
| 02.12.2025 | 24,70 | 24,90 | 24,40 | 24,50 | -1,61% | - |
| 01.12.2025 | 24,50 | 24,90 | 24,40 | 24,90 | -0,40% | - |
| 28.11.2025 | 25,20 | 25,30 | 25,00 | 25,00 | -0,40% | - |
| 26.11.2025 | 25,10 | 25,30 | 24,80 | 25,10 | 2,45% | - |
| 25.11.2025 | 24,30 | 24,70 | 24,20 | 24,50 | -2,00% | - |
| 24.11.2025 | 24,80 | 25,30 | 24,60 | 25,00 | 0,40% | - |
| 21.11.2025 | 25,00 | 25,10 | 24,60 | 24,90 | 1,63% | - |
| 20.11.2025 | 24,60 | 24,90 | 24,30 | 24,50 | 0,00% | - |
| 19.11.2025 | 24,20 | 24,50 | 24,00 | 24,50 | -1,61% | - |
| 18.11.2025 | 24,30 | 24,90 | 24,20 | 24,90 | -0,40% | - |
| 17.11.2025 | 25,30 | 25,30 | 24,90 | 25,00 | -4,21% | - |
| 14.11.2025 | 25,80 | 26,10 | 25,60 | 26,10 | 2,35% | - |
| 13.11.2025 | 26,00 | 26,10 | 25,50 | 25,50 | -1,92% | - |
| 12.11.2025 | 26,00 | 26,30 | 25,80 | 26,00 | 4,00% | - |
| 11.11.2025 | 25,50 | 25,50 | 24,60 | 25,00 | 3,73% | - |
| 10.11.2025 | 24,10 | 24,30 | 24,00 | 24,10 | 1,69% | - |
| 07.11.2025 | 24,20 | 24,20 | 23,50 | 23,70 | -3,27% | - |
| 06.11.2025 | 24,40 | 24,70 | 24,30 | 24,50 | 1,24% | - |
| 05.11.2025 | 24,30 | 24,50 | 24,00 | 24,20 | -0,41% | - |
| 04.11.2025 | 24,30 | 24,30 | 24,20 | 24,30 | 2,10% | - |
| 03.11.2025 | 24,20 | 24,60 | 23,80 | 23,80 | -2,06% | - |
| 31.10.2025 | 24,30 | 24,60 | 24,20 | 24,30 | 3,85% | - |
| 30.10.2025 | 23,40 | 24,20 | 23,40 | 23,40 | -3,70% | - |
| 29.10.2025 | 24,30 | 24,50 | 24,10 | 24,30 | -1,62% | - |
| 28.10.2025 | 24,60 | 24,90 | 24,60 | 24,70 | -1,20% | - |
| 27.10.2025 | 24,70 | 25,00 | 24,50 | 25,00 | 1,21% | - |
| 24.10.2025 | 24,60 | 24,70 | 24,40 | 24,70 | 0,00% | - |
| 23.10.2025 | 24,70 | 24,80 | 24,60 | 24,70 | -1,59% | - |
| 22.10.2025 | 25,00 | 25,10 | 25,00 | 25,10 | 2,03% | - |
| 21.10.2025 | 25,00 | 25,10 | 24,60 | 24,60 | -1,99% | - |
| 20.10.2025 | 25,20 | 25,30 | 24,90 | 25,10 | 2,03% | - |
| 17.10.2025 | 24,20 | 24,80 | 24,10 | 24,60 | 1,23% | 45,00 |
| 16.10.2025 | 24,70 | 24,70 | 24,30 | 24,30 | -1,62% | - |
| 15.10.2025 | 24,70 | 25,10 | 24,50 | 24,70 | 0,00% | - |
| 14.10.2025 | 24,40 | 24,90 | 24,20 | 24,70 | -0,80% | - |
| 13.10.2025 | 25,20 | 25,50 | 24,60 | 24,90 | 1,63% | 1.500,00 |
| 10.10.2025 | 25,20 | 25,40 | 24,10 | 24,50 | -5,41% | - |
| 09.10.2025 | 26,10 | 26,40 | 25,70 | 25,90 | 1,57% | - |
| 08.10.2025 | 25,70 | 25,80 | 25,50 | 25,50 | -0,78% | - |
| 06.10.2025 | 25,20 | 25,90 | 25,20 | 25,70 | 6,20% | - |
| 03.10.2025 | 24,20 | 24,70 | 24,10 | 24,20 | 0,41% | - |
| 02.10.2025 | 23,40 | 24,10 | 23,40 | 24,10 | -1,63% | 100,00 |
| 01.10.2025 | 24,30 | 24,70 | 24,20 | 24,50 | 0,00% | - |
| 30.09.2025 | 24,80 | 24,80 | 24,30 | 24,50 | -0,81% | - |
| 29.09.2025 | 24,50 | 24,90 | 24,50 | 24,70 | -3,14% | - |
| 26.09.2025 | 25,00 | 25,50 | 25,00 | 25,50 | 0,39% | - |
| 25.09.2025 | 25,50 | 25,60 | 25,40 | 25,40 | 2,01% | - |
| 24.09.2025 | 24,70 | 25,10 | 24,60 | 24,90 | -1,58% | - |
| 23.09.2025 | 25,20 | 25,40 | 25,10 | 25,30 | 0,80% | - |
| 22.09.2025 | 24,80 | 25,30 | 24,80 | 25,10 | 0,00% | - |
| 19.09.2025 | 24,90 | 25,10 | 24,60 | 25,10 | -2,33% | - |
| 18.09.2025 | 25,30 | 25,70 | 25,20 | 25,70 | 4,90% | - |
| 17.09.2025 | 24,50 | 24,70 | 24,40 | 24,50 | 0,82% | - |
| 16.09.2025 | 24,60 | 24,60 | 24,10 | 24,30 | -2,41% | 100,00 |
| 15.09.2025 | 24,80 | 25,10 | 24,60 | 24,90 | 0,00% | - |
| 12.09.2025 | 24,80 | 25,10 | 24,70 | 24,90 | 0,81% | - |
| 10.09.2025 | 24,80 | 25,00 | 24,50 | 24,70 | 0,82% | - |
| 09.09.2025 | 24,40 | 24,60 | 24,20 | 24,50 | 0,82% | - |
| 08.09.2025 | 24,00 | 24,50 | 24,00 | 24,30 | 3,40% | - |
| 05.09.2025 | 23,60 | 23,80 | 23,30 | 23,50 | -2,08% | - |