27,468$
-0,06%
Echtzeit-Aktienkurs Sony Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Sony Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 27,52 | 27,69 | 27,45 | 27,48 | -1,98% | - |
| 28.08.2025 | 27,98 | 28,18 | 27,98 | 28,04 | 0,86% | - |
| 27.08.2025 | 27,69 | 27,81 | 27,51 | 27,80 | -0,10% | - |
| 26.08.2025 | 27,83 | 27,86 | 27,72 | 27,83 | -1,32% | - |
| 25.08.2025 | 28,43 | 28,43 | 28,10 | 28,20 | -1,43% | - |
| 22.08.2025 | 28,25 | 28,72 | 28,25 | 28,61 | 3,71% | - |
| 21.08.2025 | 27,83 | 27,83 | 27,51 | 27,59 | -1,78% | - |
| 20.08.2025 | 28,09 | 28,11 | 27,87 | 28,09 | -0,74% | - |
| 19.08.2025 | 28,40 | 28,40 | 28,20 | 28,30 | -0,16% | - |
| 18.08.2025 | 28,28 | 28,35 | 28,19 | 28,34 | -1,53% | - |
| 15.08.2025 | 29,11 | 29,11 | 28,68 | 28,78 | 3,89% | - |
| 14.08.2025 | 27,61 | 27,81 | 27,61 | 27,70 | -0,90% | - |
| 13.08.2025 | 27,85 | 28,00 | 27,84 | 27,96 | 2,81% | - |
| 12.08.2025 | 27,17 | 27,23 | 27,04 | 27,19 | -0,30% | - |
| 11.08.2025 | 27,14 | 27,29 | 27,13 | 27,27 | 0,55% | - |
| 08.08.2025 | 27,11 | 27,32 | 26,93 | 27,13 | 4,03% | - |
| 07.08.2025 | 26,32 | 26,60 | 25,92 | 26,07 | 4,43% | - |
| 06.08.2025 | 25,00 | 25,04 | 24,80 | 24,97 | 1,80% | - |
| 05.08.2025 | 24,60 | 24,61 | 24,36 | 24,53 | -0,97% | - |
| 04.08.2025 | 24,55 | 24,82 | 24,53 | 24,77 | 1,63% | - |
| 01.08.2025 | 24,38 | 24,38 | 24,18 | 24,37 | 0,12% | - |
| 31.07.2025 | 24,62 | 24,62 | 24,26 | 24,34 | 0,62% | - |
| 30.07.2025 | 24,41 | 24,41 | 24,12 | 24,19 | 0,26% | - |
| 29.07.2025 | 24,24 | 24,34 | 24,13 | 24,13 | -0,86% | - |
| 28.07.2025 | 24,47 | 24,47 | 24,28 | 24,34 | -2,21% | - |
| 25.07.2025 | 24,90 | 24,97 | 24,77 | 24,89 | -1,85% | - |
| 24.07.2025 | 25,70 | 25,73 | 25,36 | 25,36 | 0,21% | - |
| 23.07.2025 | 25,34 | 25,58 | 25,22 | 25,31 | 5,10% | - |
| 22.07.2025 | 24,14 | 24,18 | 24,04 | 24,08 | 0,16% | - |
| 21.07.2025 | 24,06 | 24,23 | 24,01 | 24,04 | 0,55% | - |
| 18.07.2025 | 23,97 | 24,13 | 23,87 | 23,91 | -2,24% | - |
| 17.07.2025 | 24,34 | 24,47 | 24,31 | 24,46 | 2,11% | - |
| 16.07.2025 | 23,76 | 24,02 | 23,73 | 23,95 | -0,47% | - |
| 15.07.2025 | 24,30 | 24,34 | 24,00 | 24,07 | -1,27% | - |
| 14.07.2025 | 24,31 | 24,42 | 24,26 | 24,37 | -0,20% | - |
| 11.07.2025 | 24,44 | 24,44 | 24,27 | 24,42 | -1,02% | - |
| 10.07.2025 | 24,61 | 24,82 | 24,61 | 24,68 | -1,63% | - |
| 09.07.2025 | 25,19 | 25,20 | 24,93 | 25,09 | -0,47% | - |
| 08.07.2025 | 25,41 | 25,41 | 25,12 | 25,20 | 0,03% | - |
| 07.07.2025 | 25,47 | 25,49 | 25,19 | 25,20 | -1,75% | - |
| 03.07.2025 | 25,28 | 25,68 | 25,28 | 25,64 | -0,31% | - |
| 02.07.2025 | 25,41 | 25,72 | 25,41 | 25,72 | 1,04% | - |
| 01.07.2025 | 25,25 | 25,56 | 25,25 | 25,46 | -2,17% | - |
| 30.06.2025 | 25,83 | 26,02 | 25,74 | 26,02 | -0,88% | - |
| 27.06.2025 | 26,38 | 26,38 | 26,15 | 26,25 | 2,68% | - |
| 26.06.2025 | 25,41 | 25,65 | 25,40 | 25,57 | 2,75% | - |
| 25.06.2025 | 24,96 | 25,01 | 24,83 | 24,88 | -0,37% | - |
| 24.06.2025 | 24,77 | 25,00 | 24,68 | 24,98 | 2,27% | - |
| 23.06.2025 | 24,00 | 24,42 | 24,00 | 24,42 | -1,44% | - |
| 20.06.2025 | 24,99 | 24,99 | 24,68 | 24,78 | -4,27% | - |
| 18.06.2025 | 25,86 | 26,13 | 25,85 | 25,88 | 0,96% | - |
| 17.06.2025 | 25,85 | 25,95 | 25,61 | 25,64 | -1,90% | - |
| 16.06.2025 | 26,01 | 26,34 | 26,01 | 26,13 | 0,79% | - |
| 13.06.2025 | 26,01 | 26,19 | 25,81 | 25,93 | -1,68% | - |
| 12.06.2025 | 26,07 | 26,37 | 26,07 | 26,37 | 1,88% | - |
| 11.06.2025 | 25,93 | 26,09 | 25,88 | 25,88 | -1,08% | - |
| 10.06.2025 | 26,26 | 26,40 | 26,04 | 26,17 | -1,70% | - |
| 09.06.2025 | 26,74 | 26,74 | 26,57 | 26,62 | -0,36% | - |
| 06.06.2025 | 26,66 | 26,76 | 26,56 | 26,71 | 1,49% | - |
| 05.06.2025 | 26,34 | 26,49 | 26,27 | 26,32 | -1,06% | - |
| 04.06.2025 | 26,67 | 26,82 | 26,60 | 26,60 | -0,54% | - |
| 03.06.2025 | 26,92 | 26,92 | 26,74 | 26,75 | -0,48% | - |
| 02.06.2025 | 26,35 | 26,88 | 26,35 | 26,88 | 1,79% | - |
| 30.05.2025 | 26,62 | 26,62 | 26,10 | 26,41 | -0,76% | - |
| 29.05.2025 | 26,99 | 26,99 | 26,52 | 26,61 | 1,16% | - |
| 28.05.2025 | 26,47 | 26,47 | 26,14 | 26,30 | -0,92% | - |
| 27.05.2025 | 26,50 | 26,62 | 26,34 | 26,55 | 3,89% | - |
| 23.05.2025 | 25,28 | 25,65 | 25,28 | 25,55 | 0,68% | - |
| 22.05.2025 | 25,37 | 25,38 | 25,13 | 25,38 | 1,78% | - |
| 21.05.2025 | 25,29 | 25,47 | 24,90 | 24,94 | -3,42% | - |
| 20.05.2025 | 25,83 | 25,99 | 25,66 | 25,82 | 3,28% | - |
| 19.05.2025 | 24,60 | 25,05 | 24,60 | 25,00 | 1,42% | - |
| 16.05.2025 | 24,71 | 24,72 | 24,47 | 24,65 | -1,14% | - |
| 15.05.2025 | 25,16 | 25,17 | 24,92 | 24,94 | 0,16% | - |
| 14.05.2025 | 25,56 | 25,56 | 24,80 | 24,90 | 1,38% | - |
| 13.05.2025 | 24,54 | 24,88 | 24,54 | 24,56 | -0,53% | - |
| 12.05.2025 | 24,95 | 24,96 | 24,57 | 24,69 | 0,06% | - |
| 09.05.2025 | 24,68 | 24,83 | 24,66 | 24,67 | 0,82% | - |
| 08.05.2025 | 24,36 | 24,80 | 24,31 | 24,47 | -2,26% | - |
| 07.05.2025 | 25,04 | 25,09 | 24,86 | 25,04 | -0,60% | - |
| 06.05.2025 | 25,18 | 25,29 | 25,09 | 25,19 | -0,18% | - |
| 05.05.2025 | 25,01 | 25,36 | 25,01 | 25,23 | -0,35% | - |
| 02.05.2025 | 25,02 | 25,35 | 24,94 | 25,32 | -2,74% | - |
| 30.04.2025 | 25,96 | 26,06 | 25,38 | 26,04 | 1,23% | - |
| 29.04.2025 | 25,67 | 25,85 | 25,47 | 25,72 | 2,00% | - |
| 28.04.2025 | 24,71 | 25,33 | 24,69 | 25,21 | 1,22% | - |
| 25.04.2025 | 24,64 | 24,91 | 24,63 | 24,91 | -0,70% | - |
| 24.04.2025 | 24,95 | 25,12 | 24,72 | 25,09 | 0,75% | - |
| 23.04.2025 | 25,19 | 25,19 | 24,81 | 24,90 | 2,49% | - |
| 22.04.2025 | 24,07 | 24,34 | 24,04 | 24,29 | 0,89% | - |
| 17.04.2025 | 24,13 | 24,20 | 24,01 | 24,08 | 3,37% | - |
| 16.04.2025 | 23,51 | 23,55 | 23,16 | 23,29 | -1,77% | - |
| 15.04.2025 | 23,59 | 23,82 | 23,56 | 23,71 | 0,97% | - |
| 14.04.2025 | 23,28 | 23,52 | 23,27 | 23,49 | 2,33% | - |
| 11.04.2025 | 22,53 | 22,95 | 22,24 | 22,95 | 0,48% | - |
| 10.04.2025 | 23,70 | 23,70 | 22,24 | 22,84 | -1,79% | - |
| 09.04.2025 | 21,26 | 23,61 | 21,10 | 23,26 | 8,89% | - |
| 08.04.2025 | 22,36 | 22,64 | 21,14 | 21,36 | 0,71% | - |
| 07.04.2025 | 20,57 | 22,21 | 20,57 | 21,21 | -2,62% | - |
| 04.04.2025 | 22,11 | 22,42 | 21,77 | 21,78 | -7,19% | - |