18,850€
-0,79%
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 | 19,05 | 19,20 | 18,75 | 18,85 | -1,05% | - |
| 26.05.2026 | 19,20 | 19,30 | 19,05 | 19,05 | -2,31% | - |
| 25.05.2026 | 19,25 | 19,60 | 19,25 | 19,50 | 2,36% | - |
| 22.05.2026 | 19,45 | 19,45 | 19,00 | 19,05 | -2,06% | - |
| 21.05.2026 | 19,30 | 19,45 | 19,00 | 19,45 | -1,02% | 5.200,00 |
| 20.05.2026 | 19,65 | 19,75 | 19,45 | 19,65 | 0,00% | 8.200,00 |
| 19.05.2026 | 19,60 | 20,20 | 19,60 | 19,65 | 0,51% | 322,00 |
| 18.05.2026 | 19,55 | 19,65 | 19,30 | 19,55 | 1,56% | - |
| 15.05.2026 | 19,30 | 19,60 | 19,15 | 19,25 | 1,58% | - |
| 14.05.2026 | 18,95 | 18,95 | 18,40 | 18,95 | -2,57% | - |
| 13.05.2026 | 19,75 | 19,95 | 19,35 | 19,45 | 3,18% | 1.280,00 |
| 12.05.2026 | 18,65 | 19,00 | 18,65 | 18,85 | 4,43% | 2.375,00 |
| 11.05.2026 | 18,55 | 18,55 | 17,95 | 18,05 | 5,25% | - |
| 08.05.2026 | 17,30 | 17,75 | 17,05 | 17,15 | 1,18% | - |
| 07.05.2026 | 17,60 | 17,60 | 16,90 | 16,95 | -3,69% | - |
| 06.05.2026 | 17,30 | 17,75 | 17,30 | 17,60 | 2,03% | - |
| 05.05.2026 | 16,90 | 17,35 | 16,75 | 17,25 | 2,99% | - |
| 04.05.2026 | 17,00 | 17,15 | 16,75 | 16,75 | -2,33% | - |
| 30.04.2026 | 16,90 | 17,15 | 16,60 | 17,15 | 1,18% | - |
| 29.04.2026 | 17,20 | 17,35 | 16,85 | 16,95 | -0,59% | - |
| 28.04.2026 | 17,30 | 17,60 | 16,95 | 17,05 | -0,58% | 40.800,00 |
| 27.04.2026 | 17,30 | 17,35 | 17,05 | 17,15 | -1,15% | - |
| 24.04.2026 | 17,50 | 17,50 | 17,05 | 17,35 | -1,14% | - |
| 23.04.2026 | 17,70 | 17,75 | 17,35 | 17,55 | -1,13% | - |
| 22.04.2026 | 17,85 | 18,00 | 17,75 | 17,75 | 0,00% | - |
| 21.04.2026 | 18,20 | 18,35 | 17,75 | 17,75 | -2,20% | - |
| 20.04.2026 | 18,40 | 18,45 | 18,15 | 18,15 | -1,36% | - |
| 17.04.2026 | 18,25 | 18,65 | 18,10 | 18,40 | 0,82% | - |
| 16.04.2026 | 18,00 | 18,35 | 18,00 | 18,25 | 1,11% | - |
| 15.04.2026 | 17,80 | 18,05 | 17,70 | 18,05 | 1,69% | - |
| 14.04.2026 | 17,60 | 17,85 | 17,40 | 17,75 | -0,56% | - |
| 13.04.2026 | 17,60 | 17,95 | 17,50 | 17,85 | -0,28% | - |
| 10.04.2026 | 17,95 | 18,05 | 17,75 | 17,90 | -2,19% | - |
| 09.04.2026 | 18,30 | 18,40 | 18,05 | 18,30 | -0,27% | - |
| 08.04.2026 | 18,55 | 19,05 | 18,25 | 18,35 | 1,66% | - |
| 07.04.2026 | 18,00 | 18,20 | 17,85 | 18,05 | -1,63% | - |
| 02.04.2026 | 18,10 | 18,35 | 17,90 | 18,35 | 0,55% | - |
| 01.04.2026 | 18,10 | 18,45 | 18,10 | 18,25 | 1,67% | - |
| 31.03.2026 | 17,75 | 17,95 | 17,55 | 17,95 | 3,16% | - |
| 30.03.2026 | 17,25 | 17,80 | 17,15 | 17,40 | 0,58% | - |
| 27.03.2026 | 17,45 | 17,45 | 17,05 | 17,30 | -0,29% | - |
| 26.03.2026 | 17,65 | 17,65 | 17,35 | 17,35 | -1,98% | 10.750,00 |
| 25.03.2026 | 17,90 | 18,10 | 17,65 | 17,70 | -0,84% | - |
| 24.03.2026 | 17,85 | 17,90 | 17,35 | 17,85 | 0,28% | 2.500,00 |
| 23.03.2026 | 17,35 | 17,95 | 16,90 | 17,80 | 2,01% | - |
| 20.03.2026 | 17,85 | 17,90 | 17,45 | 17,45 | -2,24% | - |
| 19.03.2026 | 17,80 | 18,10 | 17,60 | 17,85 | 0,00% | - |
| 18.03.2026 | 18,20 | 18,20 | 17,65 | 17,85 | -1,38% | - |
| 17.03.2026 | 18,35 | 18,50 | 18,10 | 18,10 | -3,21% | - |
| 16.03.2026 | 18,80 | 18,85 | 18,55 | 18,70 | 0,00% | - |
| 13.03.2026 | 18,65 | 19,10 | 18,55 | 18,70 | 0,54% | - |
| 12.03.2026 | 18,45 | 18,85 | 18,40 | 18,60 | 0,00% | - |
| 11.03.2026 | 18,75 | 18,75 | 18,45 | 18,60 | -0,53% | - |
| 10.03.2026 | 18,70 | 18,85 | 18,40 | 18,70 | 1,08% | - |
| 09.03.2026 | 18,30 | 18,65 | 18,15 | 18,50 | -0,27% | 5.480,00 |
| 06.03.2026 | 18,50 | 19,00 | 18,45 | 18,55 | 0,54% | - |
| 05.03.2026 | 18,85 | 18,85 | 18,35 | 18,45 | -2,38% | - |
| 04.03.2026 | 18,65 | 19,25 | 18,65 | 18,90 | 1,89% | - |
| 03.03.2026 | 18,70 | 18,70 | 17,80 | 18,55 | -4,13% | - |
| 02.03.2026 | 19,45 | 19,55 | 19,05 | 19,35 | -1,02% | 11.520,00 |
| 27.02.2026 | 19,55 | 19,85 | 19,35 | 19,55 | 2,09% | - |
| 26.02.2026 | 18,40 | 19,25 | 18,40 | 19,15 | 5,51% | - |
| 25.02.2026 | 18,10 | 18,15 | 17,95 | 18,15 | -1,09% | - |
| 24.02.2026 | 18,20 | 18,35 | 18,05 | 18,35 | 0,00% | - |
| 23.02.2026 | 18,40 | 18,65 | 18,35 | 18,35 | -1,61% | - |
| 20.02.2026 | 18,50 | 18,65 | 18,25 | 18,65 | -1,58% | - |
| 19.02.2026 | 18,90 | 19,05 | 18,75 | 18,95 | -1,04% | 5.400,00 |
| 18.02.2026 | 19,15 | 19,25 | 19,05 | 19,15 | -0,52% | - |
| 17.02.2026 | 19,45 | 19,55 | 18,75 | 19,25 | -3,51% | 8.753,00 |
| 16.02.2026 | 19,60 | 20,10 | 19,60 | 19,95 | 2,05% | - |
| 13.02.2026 | 19,65 | 19,70 | 19,45 | 19,55 | 1,82% | - |
| 12.02.2026 | 19,65 | 19,90 | 19,05 | 19,20 | -0,78% | 275,00 |
| 11.02.2026 | 19,25 | 19,70 | 19,15 | 19,35 | 1,04% | - |
| 10.02.2026 | 18,85 | 19,50 | 18,70 | 19,15 | 2,13% | - |
| 09.02.2026 | 18,70 | 18,85 | 18,45 | 18,75 | -0,27% | - |
| 06.02.2026 | 18,65 | 19,40 | 18,55 | 18,80 | 4,44% | - |
| 05.02.2026 | 18,15 | 18,30 | 17,95 | 18,00 | -2,96% | - |
| 04.02.2026 | 18,40 | 18,75 | 18,15 | 18,55 | 0,27% | - |
| 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% | - |