24,100€
1,26%
Echtzeit-Aktienkurs Sony Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Sony Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,20 | 24,40 | 24,00 | 24,10 | 0,84% | - |
| 11.11.2026 | 24,20 | 24,30 | 23,50 | 23,90 | 0,00% | - |
| 10.11.2026 | 24,20 | 24,20 | 23,70 | 23,90 | -0,83% | - |
| 09.11.2026 | 24,40 | 24,50 | 23,80 | 24,10 | -0,82% | - |
| 06.11.2026 | 23,50 | 24,30 | 23,40 | 24,30 | -0,82% | - |
| 05.11.2026 | 24,00 | 25,10 | 23,80 | 24,50 | 6,06% | 6.000,00 |
| 04.11.2026 | 22,40 | 23,50 | 22,20 | 23,10 | 1,76% | - |
| 03.11.2026 | 22,60 | 22,90 | 22,60 | 22,70 | 0,00% | - |
| 02.11.2026 | 22,70 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 30.10.2026 | 22,30 | 22,80 | 22,20 | 22,50 | -1,75% | - |
| 29.10.2026 | 22,30 | 22,90 | 22,10 | 22,90 | 0,88% | - |
| 28.10.2026 | 23,00 | 23,00 | 22,40 | 22,70 | -1,73% | - |
| 27.10.2026 | 23,30 | 23,40 | 22,80 | 23,10 | -0,86% | - |
| 26.10.2026 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | 2.430,00 |
| 23.10.2026 | 23,20 | 23,50 | 23,10 | 23,30 | -0,85% | - |
| 22.10.2026 | 22,80 | 23,60 | 22,80 | 23,50 | 5,38% | - |
| 21.10.2026 | 22,60 | 22,70 | 22,30 | 22,30 | 0,00% | - |
| 20.10.2026 | 22,10 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 19.10.2026 | 22,30 | 22,40 | 22,10 | 22,10 | 0,00% | - |
| 16.10.2026 | 22,00 | 22,40 | 22,00 | 22,10 | 0,00% | - |
| 15.10.2026 | 21,70 | 22,30 | 21,20 | 22,10 | 0,91% | - |
| 14.10.2026 | 21,70 | 21,90 | 21,40 | 21,90 | 0,00% | - |
| 13.10.2026 | 21,80 | 21,90 | 21,30 | 21,90 | 0,92% | - |
| 12.10.2026 | 21,60 | 21,90 | 21,40 | 21,70 | 0,93% | - |
| 09.10.2026 | 21,30 | 21,70 | 21,20 | 21,50 | 0,94% | - |
| 08.10.2026 | 20,90 | 21,50 | 20,80 | 21,30 | 1,91% | - |
| 07.10.2026 | 21,20 | 21,30 | 20,80 | 20,90 | -0,95% | - |
| 06.10.2026 | 20,90 | 21,40 | 20,90 | 21,10 | 0,96% | - |
| 05.10.2026 | 21,30 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 02.10.2026 | 21,10 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 01.10.2026 | 20,90 | 21,40 | 20,70 | 20,90 | 0,97% | - |
| 30.09.2026 | 21,10 | 21,40 | 20,70 | 20,70 | 0,00% | - |
| 29.09.2026 | 20,50 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 28.09.2026 | 20,60 | 20,80 | 20,30 | 20,50 | -0,97% | - |
| 25.09.2026 | 20,50 | 20,70 | 20,30 | 20,70 | 2,99% | - |
| 24.09.2026 | 20,25 | 20,50 | 20,10 | 20,10 | -0,99% | - |
| 23.09.2026 | 20,50 | 20,80 | 20,30 | 20,30 | -0,98% | - |
| 22.09.2026 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | 3.150,00 |
| 21.09.2026 | 20,50 | 20,80 | 20,50 | 20,50 | 0,00% | - |
| 18.09.2026 | 20,40 | 20,60 | 20,30 | 20,50 | -0,97% | - |
| 17.09.2026 | 20,90 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 16.09.2026 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 15.09.2026 | 21,10 | 21,10 | 20,50 | 20,70 | -2,82% | - |
| 14.09.2026 | 20,90 | 21,30 | 20,70 | 21,30 | 3,90% | - |
| 11.09.2026 | 20,10 | 20,70 | 20,10 | 20,50 | 1,49% | - |
| 10.09.2026 | 20,25 | 20,40 | 20,10 | 20,20 | 0,50% | - |
| 09.09.2026 | 20,25 | 20,40 | 20,10 | 20,10 | -0,99% | - |
| 08.09.2026 | 20,90 | 21,00 | 20,10 | 20,30 | -3,33% | 116.841,00 |
| 07.09.2026 | 21,10 | 21,10 | 20,90 | 21,00 | -0,47% | - |
| 04.09.2026 | 21,50 | 21,50 | 21,10 | 21,10 | -1,86% | - |
| 03.09.2026 | 21,30 | 21,60 | 21,20 | 21,50 | 0,94% | - |
| 02.09.2026 | 21,50 | 21,50 | 21,00 | 21,30 | -0,93% | - |
| 01.09.2026 | 21,60 | 22,20 | 21,50 | 21,50 | 1,90% | - |
| 31.08.2026 | 21,50 | 21,90 | 21,10 | 21,10 | -1,86% | - |
| 28.08.2026 | 20,90 | 21,50 | 20,90 | 21,50 | 3,86% | - |
| 27.08.2026 | 20,70 | 20,80 | 20,50 | 20,70 | 0,00% | - |
| 26.08.2026 | 20,60 | 21,10 | 20,60 | 20,70 | 0,98% | - |
| 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 |