24,789$
-0,37%
Echtzeit-Aktienkurs Sony Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Sony Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,24 | 25,24 | 24,69 | 24,79 | -0,36% | - |
| 20.02.2025 | 24,85 | 24,95 | 24,67 | 24,88 | 0,71% | - |
| 19.02.2025 | 24,61 | 24,71 | 24,53 | 24,70 | 0,66% | - |
| 18.02.2025 | 24,90 | 24,90 | 24,35 | 24,54 | 1,58% | - |
| 14.02.2025 | 24,19 | 24,24 | 24,03 | 24,16 | 4,25% | - |
| 13.02.2025 | 23,37 | 23,99 | 23,11 | 23,18 | 5,71% | - |
| 12.02.2025 | 21,79 | 21,97 | 21,65 | 21,92 | -1,96% | - |
| 11.02.2025 | 22,47 | 22,47 | 22,25 | 22,36 | -0,19% | - |
| 10.02.2025 | 22,58 | 22,59 | 22,41 | 22,41 | -0,86% | - |
| 07.02.2025 | 22,99 | 22,99 | 22,60 | 22,60 | -1,53% | - |
| 06.02.2025 | 23,05 | 23,09 | 22,93 | 22,95 | -0,11% | - |
| 05.02.2025 | 22,92 | 22,99 | 22,81 | 22,98 | 2,06% | - |
| 04.02.2025 | 22,38 | 22,53 | 22,34 | 22,51 | 2,74% | - |
| 03.02.2025 | 21,75 | 21,94 | 21,68 | 21,91 | -0,28% | - |
| 31.01.2025 | 22,30 | 22,30 | 21,89 | 21,97 | -1,41% | - |
| 30.01.2025 | 22,34 | 22,40 | 22,06 | 22,29 | 0,64% | - |
| 29.01.2025 | 22,28 | 22,31 | 21,97 | 22,15 | 1,57% | - |
| 28.01.2025 | 21,59 | 21,90 | 21,46 | 21,80 | 3,71% | - |
| 27.01.2025 | 20,90 | 21,08 | 20,84 | 21,02 | 1,15% | - |
| 24.01.2025 | 20,89 | 21,10 | 20,70 | 20,78 | -2,62% | - |
| 23.01.2025 | 21,14 | 21,34 | 21,14 | 21,34 | 1,93% | - |
| 22.01.2025 | 20,97 | 21,08 | 20,93 | 20,94 | 0,02% | - |
| 21.01.2025 | 20,83 | 20,96 | 20,75 | 20,93 | 1,34% | - |
| 17.01.2025 | 20,76 | 20,76 | 20,55 | 20,66 | 1,08% | - |
| 16.01.2025 | 20,46 | 20,49 | 20,29 | 20,44 | -0,21% | - |
| 15.01.2025 | 20,49 | 20,56 | 20,31 | 20,48 | 3,00% | - |
| 14.01.2025 | 20,13 | 20,20 | 19,82 | 19,88 | -1,99% | - |
| 13.01.2025 | 20,10 | 20,36 | 20,08 | 20,29 | -0,43% | - |
| 10.01.2025 | 20,30 | 20,61 | 20,25 | 20,38 | -1,70% | - |
| 08.01.2025 | 20,70 | 20,74 | 20,60 | 20,73 | -0,55% | - |
| 07.01.2025 | 21,20 | 21,26 | 20,84 | 20,84 | -0,17% | - |
| 06.01.2025 | 21,15 | 21,22 | 20,88 | 20,88 | -2,10% | - |
| 03.01.2025 | 21,14 | 21,33 | 21,13 | 21,33 | 1,20% | - |
| 02.01.2025 | 21,18 | 21,28 | 21,04 | 21,07 | -1,44% | - |
| 27.12.2024 | 21,59 | 21,59 | 21,34 | 21,38 | 1,23% | - |
| 23.12.2024 | 20,93 | 21,13 | 20,93 | 21,12 | 0,21% | - |
| 20.12.2024 | 20,91 | 21,18 | 20,85 | 21,08 | 2,26% | - |
| 19.12.2024 | 21,01 | 21,01 | 20,56 | 20,61 | -1,42% | - |
| 18.12.2024 | 21,46 | 21,64 | 20,91 | 20,91 | -3,72% | - |
| 17.12.2024 | 21,92 | 21,95 | 21,72 | 21,72 | 0,84% | - |
| 16.12.2024 | 21,66 | 21,66 | 21,37 | 21,54 | -0,87% | - |
| 13.12.2024 | 21,94 | 21,94 | 21,62 | 21,72 | -3,14% | - |
| 12.12.2024 | 22,66 | 22,75 | 22,41 | 22,43 | 1,31% | - |
| 11.12.2024 | 22,24 | 22,29 | 22,09 | 22,14 | 1,62% | - |
| 10.12.2024 | 22,00 | 22,00 | 21,74 | 21,79 | 3,06% | - |
| 09.12.2024 | 21,32 | 21,38 | 21,05 | 21,14 | 1,27% | - |
| 06.12.2024 | 20,96 | 21,04 | 20,86 | 20,88 | -0,48% | - |
| 05.12.2024 | 21,08 | 21,08 | 20,84 | 20,98 | 0,06% | - |
| 04.12.2024 | 21,03 | 21,15 | 20,85 | 20,96 | 2,59% | - |
| 03.12.2024 | 20,44 | 20,50 | 20,31 | 20,43 | 2,12% | - |
| 02.12.2024 | 20,02 | 20,11 | 19,85 | 20,01 | -0,23% | - |
| 29.11.2024 | 19,94 | 20,11 | 19,89 | 20,06 | 1,52% | - |
| 27.11.2024 | 19,74 | 19,99 | 19,69 | 19,76 | 1,74% | - |
| 26.11.2024 | 19,37 | 19,47 | 19,26 | 19,42 | 0,08% | - |
| 25.11.2024 | 19,27 | 19,49 | 19,27 | 19,41 | 1,95% | - |
| 22.11.2024 | 19,04 | 19,13 | 18,99 | 19,03 | -0,03% | - |
| 21.11.2024 | 19,09 | 19,14 | 18,90 | 19,04 | -0,82% | - |
| 20.11.2024 | 19,31 | 19,33 | 19,14 | 19,20 | 1,52% | - |
| 19.11.2024 | 18,88 | 19,01 | 18,80 | 18,91 | -0,31% | - |
| 18.11.2024 | 18,72 | 19,10 | 18,72 | 18,97 | 2,46% | - |
| 15.11.2024 | 18,56 | 18,65 | 18,41 | 18,51 | -0,19% | - |
| 14.11.2024 | 18,69 | 18,71 | 18,44 | 18,55 | 0,05% | - |
| 13.11.2024 | 18,72 | 18,72 | 18,42 | 18,54 | -0,71% | - |
| 12.11.2024 | 18,90 | 19,00 | 18,64 | 18,67 | -2,32% | - |
| 11.11.2024 | 19,44 | 19,45 | 18,91 | 19,12 | -4,01% | - |
| 08.11.2024 | 19,27 | 20,66 | 19,27 | 19,92 | 9,01% | - |
| 07.11.2024 | 18,09 | 18,31 | 18,06 | 18,27 | 1,91% | - |
| 06.11.2024 | 18,06 | 18,06 | 17,79 | 17,93 | -0,52% | - |
| 05.11.2024 | 17,92 | 18,03 | 17,92 | 18,02 | 1,63% | - |
| 04.11.2024 | 17,77 | 17,87 | 17,72 | 17,73 | -0,33% | - |
| 01.11.2024 | 17,71 | 17,87 | 17,70 | 17,79 | 1,01% | - |
| 31.10.2024 | 17,65 | 17,75 | 17,48 | 17,62 | -2,29% | - |
| 30.10.2024 | 17,99 | 18,04 | 17,90 | 18,03 | 1,20% | - |
| 29.10.2024 | 17,71 | 17,88 | 17,71 | 17,81 | 0,42% | - |
| 28.10.2024 | 17,59 | 17,81 | 17,59 | 17,74 | 0,88% | - |
| 25.10.2024 | 17,44 | 17,68 | 17,44 | 17,59 | -0,57% | - |
| 24.10.2024 | 17,61 | 17,74 | 17,54 | 17,69 | 1,24% | - |
| 23.10.2024 | 17,37 | 17,61 | 17,37 | 17,47 | -2,55% | - |
| 22.10.2024 | 17,85 | 17,94 | 17,79 | 17,93 | -0,55% | - |
| 21.10.2024 | 18,11 | 18,15 | 18,03 | 18,03 | -0,97% | - |
| 18.10.2024 | 18,14 | 18,20 | 18,09 | 18,20 | -1,90% | - |
| 17.10.2024 | 18,61 | 18,62 | 18,46 | 18,56 | -0,70% | - |
| 16.10.2024 | 18,68 | 18,73 | 18,59 | 18,69 | 0,40% | - |
| 15.10.2024 | 18,74 | 18,82 | 18,59 | 18,61 | -2,20% | - |
| 14.10.2024 | 18,90 | 19,12 | 18,85 | 19,03 | 0,26% | - |
| 11.10.2024 | 18,74 | 19,05 | 18,74 | 18,98 | 0,64% | 1.725.822,00 |
| 10.10.2024 | 18,91 | 18,94 | 18,72 | 18,86 | -1,00% | 2.079.358,00 |
| 09.10.2024 | 18,83 | 19,23 | 18,71 | 19,05 | 0,12% | 1.987.739,00 |
| 08.10.2024 | 19,08 | 19,09 | 19,01 | 19,03 | -0,54% | 2.017.225,00 |
| 07.10.2024 | 19,12 | 19,28 | 19,07 | 19,13 | 0,85% | 3.342.045,00 |
| 04.10.2024 | 18,86 | 18,99 | 18,85 | 18,97 | 0,90% | 2.292.695,00 |
| 03.10.2024 | 18,80 | 18,92 | 18,75 | 18,80 | -1,00% | 2.311.975,00 |
| 02.10.2024 | 19,05 | 19,05 | 18,78 | 18,99 | -1,91% | 3.715.810,00 |
| 01.10.2024 | 19,38 | 19,48 | 19,21 | 19,36 | 0,24% | 4.922.115,00 |
| 30.09.2024 | 19,38 | 19,40 | 19,21 | 19,31 | 0,43% | 2.265.365,00 |
| 27.09.2024 | 19,53 | 19,67 | 19,22 | 19,23 | -2,52% | 4.185.970,00 |
| 26.09.2024 | 19,53 | 19,75 | 19,48 | 19,73 | 2,75% | 3.544.265,00 |
| 25.09.2024 | 19,16 | 19,24 | 19,14 | 19,20 | 0,47% | 2.203.280,00 |
| 24.09.2024 | 19,24 | 19,24 | 19,06 | 19,11 | 1,43% | 2.138.960,00 |
| 23.09.2024 | 18,64 | 18,86 | 18,59 | 18,84 | 1,20% | 2.087.945,00 |