20,500€
-0,49%
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 |
|---|---|---|---|---|---|---|
| 25.08.2026 | 20,60 | 20,90 | 20,50 | 20,50 | -0,97% | - |
| 24.08.2026 | 20,50 | 20,90 | 20,50 | 20,70 | 0,98% | 3.900,00 |
| 21.08.2026 | 20,10 | 20,70 | 20,10 | 20,50 | 0,99% | - |
| 20.08.2026 | 20,25 | 20,60 | 20,10 | 20,30 | 1,00% | - |
| 19.08.2026 | 20,10 | 20,50 | 19,95 | 20,10 | -0,99% | - |
| 18.08.2026 | 20,30 | 20,30 | 20,05 | 20,30 | 0,00% | - |
| 17.08.2026 | 20,70 | 20,70 | 20,30 | 20,30 | -2,87% | - |
| 14.08.2026 | 21,20 | 21,30 | 20,90 | 20,90 | 1,95% | - |
| 13.08.2026 | 20,30 | 20,50 | 20,05 | 20,50 | 0,00% | - |
| 12.08.2026 | 20,50 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 11.08.2026 | 20,70 | 20,70 | 20,30 | 20,30 | -1,93% | - |
| 10.08.2026 | 20,50 | 20,70 | 20,40 | 20,70 | 1,97% | - |
| 07.08.2026 | 20,05 | 20,70 | 20,05 | 20,30 | 1,00% | - |
| 06.08.2026 | 19,75 | 20,20 | 19,70 | 20,10 | 3,88% | - |
| 05.08.2026 | 19,45 | 19,70 | 19,25 | 19,35 | -0,51% | 3.770,00 |
| 04.08.2026 | 19,65 | 19,75 | 19,25 | 19,45 | -1,02% | - |
| 03.08.2026 | 19,90 | 19,95 | 19,55 | 19,65 | -2,24% | - |
| 31.07.2026 | 20,70 | 20,80 | 19,75 | 20,10 | 1,77% | - |
| 30.07.2026 | 20,40 | 20,50 | 19,55 | 19,75 | -2,71% | - |
| 29.07.2026 | 20,30 | 20,50 | 19,95 | 20,30 | 2,53% | 6.300,00 |
| 28.07.2026 | 19,60 | 19,95 | 19,45 | 19,80 | 1,28% | 8.100,00 |
| 27.07.2026 | 19,00 | 19,75 | 18,70 | 19,55 | 5,39% | - |
| 24.07.2026 | 18,20 | 18,55 | 18,15 | 18,55 | 2,20% | - |
| 23.07.2026 | 18,30 | 18,50 | 18,05 | 18,15 | -1,09% | - |
| 22.07.2026 | 18,40 | 18,70 | 18,35 | 18,35 | -0,54% | - |
| 21.07.2026 | 18,60 | 18,80 | 18,45 | 18,45 | -0,54% | - |
| 20.07.2026 | 18,40 | 18,75 | 18,40 | 18,55 | 0,54% | - |
| 17.07.2026 | 18,55 | 18,75 | 18,45 | 18,45 | -1,07% | - |
| 16.07.2026 | 18,05 | 18,65 | 18,00 | 18,65 | 3,32% | - |
| 15.07.2026 | 18,30 | 18,40 | 18,05 | 18,05 | -1,10% | 41,00 |
| 14.07.2026 | 18,15 | 18,40 | 18,10 | 18,25 | 0,55% | 240,00 |
| 13.07.2026 | 18,20 | 18,30 | 17,90 | 18,15 | -0,55% | - |
| 10.07.2026 | 18,00 | 18,40 | 18,00 | 18,25 | -0,27% | - |
| 09.07.2026 | 18,45 | 18,50 | 18,15 | 18,30 | -1,35% | - |
| 08.07.2026 | 18,80 | 19,00 | 18,45 | 18,55 | -1,07% | - |
| 07.07.2026 | 18,50 | 18,90 | 18,50 | 18,75 | 1,63% | - |
| 06.07.2026 | 18,55 | 18,75 | 18,35 | 18,45 | -0,27% | - |
| 03.07.2026 | 18,20 | 18,50 | 18,10 | 18,50 | 2,49% | - |
| 02.07.2026 | 17,80 | 18,20 | 17,70 | 18,05 | 1,69% | - |
| 01.07.2026 | 17,50 | 17,75 | 17,50 | 17,75 | 1,14% | - |
| 30.06.2026 | 17,95 | 17,95 | 17,55 | 17,55 | -1,68% | - |
| 29.06.2026 | 17,65 | 17,95 | 17,60 | 17,85 | 3,48% | - |
| 26.06.2026 | 17,10 | 17,45 | 17,10 | 17,25 | 1,17% | 4.060,00 |
| 25.06.2026 | 17,70 | 17,70 | 16,95 | 17,05 | -3,40% | - |
| 24.06.2026 | 17,50 | 17,95 | 17,50 | 17,65 | 2,32% | - |
| 23.06.2026 | 17,10 | 17,30 | 16,95 | 17,25 | 1,17% | - |
| 22.06.2026 | 17,55 | 17,55 | 17,05 | 17,05 | -2,29% | - |
| 19.06.2026 | 17,05 | 17,50 | 17,00 | 17,45 | -1,69% | - |
| 18.06.2026 | 17,60 | 17,80 | 17,40 | 17,75 | 0,57% | - |
| 17.06.2026 | 17,60 | 17,85 | 17,55 | 17,65 | 0,57% | - |
| 16.06.2026 | 17,70 | 17,70 | 17,45 | 17,55 | -0,57% | 13.200,00 |
| 15.06.2026 | 17,80 | 17,95 | 17,55 | 17,65 | -0,56% | - |
| 12.06.2026 | 17,75 | 18,10 | 17,65 | 17,75 | -2,74% | 4.000,00 |
| 11.06.2026 | 18,05 | 18,35 | 18,00 | 18,25 | 0,55% | 83.398,00 |
| 10.06.2026 | 18,45 | 18,45 | 18,05 | 18,15 | -1,63% | - |
| 09.06.2026 | 18,80 | 18,85 | 18,45 | 18,45 | -4,16% | - |
| 08.06.2026 | 18,85 | 19,25 | 18,85 | 19,25 | 1,85% | - |
| 05.06.2026 | 19,15 | 19,25 | 18,90 | 18,90 | -1,31% | 4.200,00 |
| 04.06.2026 | 19,05 | 19,25 | 18,95 | 19,15 | -0,52% | - |
| 03.06.2026 | 19,45 | 19,65 | 19,05 | 19,25 | -2,04% | - |
| 02.06.2026 | 19,55 | 19,80 | 19,55 | 19,65 | 1,03% | - |
| 01.06.2026 | 19,10 | 19,45 | 19,00 | 19,45 | 5,42% | - |
| 29.05.2026 | 18,65 | 18,80 | 18,45 | 18,45 | -1,07% | - |
| 28.05.2026 | 18,65 | 18,75 | 18,55 | 18,65 | -1,06% | 3.240,00 |
| 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% | - |