26,878$
1,79%
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 |
|---|---|---|---|---|---|---|
| 02.06.2025 | 26,35 | 26,87 | 26,35 | 26,87 | 1,77% | - |
| 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% | - |
| 03.04.2025 | 23,60 | 23,81 | 23,46 | 23,46 | -5,56% | - |
| 02.04.2025 | 24,42 | 24,86 | 24,42 | 24,84 | -1,02% | - |
| 01.04.2025 | 24,98 | 25,20 | 24,78 | 25,10 | -1,11% | - |
| 31.03.2025 | 25,14 | 25,38 | 25,04 | 25,38 | 1,05% | - |
| 28.03.2025 | 25,16 | 25,31 | 25,00 | 25,12 | -2,18% | - |
| 27.03.2025 | 25,45 | 25,79 | 25,37 | 25,68 | 0,79% | - |
| 26.03.2025 | 25,47 | 25,56 | 25,39 | 25,48 | 0,98% | - |
| 25.03.2025 | 25,18 | 25,23 | 25,15 | 25,23 | -0,03% | - |
| 24.03.2025 | 25,22 | 25,31 | 25,07 | 25,24 | 0,10% | - |
| 21.03.2025 | 25,34 | 25,40 | 25,20 | 25,21 | 1,46% | - |
| 20.03.2025 | 24,58 | 24,88 | 24,56 | 24,85 | -0,68% | - |
| 19.03.2025 | 24,52 | 25,13 | 24,52 | 25,02 | 1,79% | - |
| 18.03.2025 | 24,30 | 24,63 | 24,25 | 24,58 | 0,06% | - |
| 17.03.2025 | 24,25 | 24,58 | 24,25 | 24,57 | 2,10% | - |
| 14.03.2025 | 23,93 | 24,19 | 23,91 | 24,06 | 2,96% | - |
| 13.03.2025 | 23,51 | 23,57 | 23,35 | 23,37 | -1,53% | - |
| 12.03.2025 | 23,59 | 23,88 | 23,55 | 23,73 | 3,43% | - |
| 11.03.2025 | 22,88 | 23,04 | 22,60 | 22,95 | 0,33% | - |
| 10.03.2025 | 23,27 | 23,27 | 22,69 | 22,87 | -5,13% | - |
| 07.03.2025 | 24,09 | 24,17 | 23,61 | 24,10 | -1,41% | - |
| 06.03.2025 | 24,80 | 24,84 | 24,35 | 24,45 | 0,69% | - |
| 05.03.2025 | 23,95 | 24,35 | 23,95 | 24,28 | 0,63% | - |
| 04.03.2025 | 24,10 | 24,30 | 23,69 | 24,13 | -1,84% | - |
| 03.03.2025 | 24,76 | 25,05 | 24,49 | 24,58 | -1,40% | - |
| 28.02.2025 | 24,75 | 25,01 | 24,74 | 24,93 | -0,61% | - |
| 27.02.2025 | 25,41 | 25,50 | 25,08 | 25,08 | -1,47% | - |
| 26.02.2025 | 25,45 | 25,70 | 25,34 | 25,46 | 1,34% | - |
| 25.02.2025 | 25,24 | 25,24 | 24,95 | 25,12 | 1,25% | - |
| 24.02.2025 | 24,97 | 24,97 | 24,63 | 24,81 | 0,09% | - |
| 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% | - |