24,300€
0,41%
Echtzeit-Aktienkurs Sony Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Sony Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 24,20 | 24,60 | 24,10 | 24,10 | -0,82% | - |
| 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% | - |
| 04.09.2025 | 23,70 | 24,00 | 23,50 | 24,00 | 3,90% | - |
| 03.09.2025 | 23,20 | 23,30 | 23,00 | 23,10 | 0,00% | - |
| 02.09.2025 | 23,30 | 23,30 | 22,80 | 23,10 | -1,70% | - |
| 01.09.2025 | 23,40 | 23,50 | 23,40 | 23,50 | 0,00% | - |
| 29.08.2025 | 23,80 | 23,80 | 23,50 | 23,50 | -1,67% | - |
| 28.08.2025 | 24,10 | 24,20 | 23,90 | 23,90 | 0,00% | - |
| 27.08.2025 | 24,00 | 24,00 | 23,70 | 23,90 | 0,00% | - |
| 26.08.2025 | 24,00 | 24,00 | 23,60 | 23,90 | -1,65% | - |
| 25.08.2025 | 24,20 | 24,30 | 24,00 | 24,30 | -0,82% | - |
| 22.08.2025 | 24,30 | 24,60 | 24,20 | 24,50 | 3,38% | - |
| 21.08.2025 | 24,10 | 24,10 | 23,70 | 23,70 | -1,66% | - |
| 20.08.2025 | 24,10 | 24,20 | 23,90 | 24,10 | -0,82% | - |
| 19.08.2025 | 24,30 | 24,40 | 24,10 | 24,30 | 0,00% | - |
| 18.08.2025 | 24,40 | 24,40 | 24,00 | 24,30 | -1,62% | - |
| 15.08.2025 | 24,70 | 25,10 | 24,50 | 24,70 | 3,35% | - |
| 14.08.2025 | 23,90 | 23,90 | 23,60 | 23,90 | 0,00% | - |
| 13.08.2025 | 23,90 | 24,10 | 23,70 | 23,90 | 2,58% | - |
| 12.08.2025 | 23,10 | 23,50 | 23,00 | 23,30 | -0,85% | - |
| 11.08.2025 | 23,20 | 23,50 | 23,00 | 23,50 | 0,86% | - |
| 08.08.2025 | 23,20 | 23,50 | 23,00 | 23,30 | 4,48% | - |
| 07.08.2025 | 22,40 | 22,90 | 22,10 | 22,30 | 4,69% | 5.664,00 |
| 06.08.2025 | 21,60 | 21,70 | 21,30 | 21,30 | 0,00% | - |
| 05.08.2025 | 21,40 | 21,50 | 21,10 | 21,30 | -0,93% | - |
| 04.08.2025 | 21,20 | 21,50 | 21,10 | 21,50 | 1,90% | - |
| 01.08.2025 | 21,20 | 21,40 | 20,90 | 21,10 | -0,94% | - |
| 31.07.2025 | 21,40 | 21,70 | 21,10 | 21,30 | 0,95% | - |
| 30.07.2025 | 21,10 | 21,40 | 21,10 | 21,10 | 0,96% | - |
| 29.07.2025 | 21,10 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 28.07.2025 | 21,00 | 21,20 | 20,90 | 20,90 | -0,95% | - |
| 25.07.2025 | 21,40 | 21,50 | 21,10 | 21,10 | -1,86% | - |
| 24.07.2025 | 22,10 | 22,20 | 21,50 | 21,50 | 0,00% | - |
| 23.07.2025 | 21,40 | 21,90 | 21,30 | 21,50 | 4,88% | - |
| 22.07.2025 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 21.07.2025 | 20,50 | 20,80 | 20,50 | 20,50 | -0,97% | - |
| 18.07.2025 | 20,60 | 20,70 | 20,40 | 20,70 | -1,90% | - |
| 17.07.2025 | 21,10 | 21,10 | 20,90 | 21,10 | 2,93% | - |
| 16.07.2025 | 20,60 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 15.07.2025 | 20,60 | 20,90 | 20,60 | 20,70 | -0,96% | - |
| 14.07.2025 | 20,60 | 21,00 | 20,60 | 20,90 | 0,00% | - |
| 11.07.2025 | 21,00 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 10.07.2025 | 20,80 | 21,30 | 20,80 | 21,10 | -1,40% | - |
| 09.07.2025 | 21,50 | 21,50 | 21,30 | 21,40 | -0,47% | - |
| 08.07.2025 | 21,40 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 07.07.2025 | 21,70 | 21,80 | 21,40 | 21,50 | -0,92% | - |
| 04.07.2025 | 21,50 | 21,70 | 21,50 | 21,70 | 0,00% | - |
| 03.07.2025 | 21,60 | 22,00 | 21,40 | 21,70 | -0,91% | - |
| 02.07.2025 | 21,60 | 21,90 | 21,50 | 21,90 | 1,86% | - |
| 01.07.2025 | 21,40 | 21,70 | 21,30 | 21,50 | -2,71% | - |
| 30.06.2025 | 22,00 | 22,40 | 21,90 | 22,10 | -1,78% | - |
| 27.06.2025 | 22,40 | 22,60 | 22,30 | 22,50 | 2,74% | - |
| 26.06.2025 | 21,60 | 21,90 | 21,50 | 21,90 | 2,82% | - |
| 25.06.2025 | 21,20 | 21,70 | 21,20 | 21,30 | -0,93% | - |
| 24.06.2025 | 20,80 | 21,50 | 20,80 | 21,50 | 1,90% | - |
| 23.06.2025 | 20,80 | 21,10 | 20,70 | 21,10 | -1,86% | - |
| 20.06.2025 | 21,60 | 21,80 | 21,30 | 21,50 | -1,83% | - |
| 19.06.2025 | 22,10 | 22,20 | 21,90 | 21,90 | -2,67% | - |
| 18.06.2025 | 22,60 | 22,70 | 22,40 | 22,50 | 0,90% | - |
| 17.06.2025 | 22,40 | 22,50 | 22,10 | 22,30 | -1,76% | - |
| 16.06.2025 | 22,40 | 22,70 | 22,30 | 22,70 | 0,89% | - |
| 13.06.2025 | 22,40 | 22,70 | 22,30 | 22,50 | -1,75% | - |