23,177$
2,56%
Echtzeit-Aktienkurs Sony Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Sony Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 22,17 | 22,68 | 22,15 | 22,60 | 5,47% | - |
| 25.02.2026 | 21,23 | 21,44 | 21,23 | 21,43 | -0,89% | - |
| 24.02.2026 | 21,33 | 21,63 | 21,26 | 21,62 | -0,04% | - |
| 23.02.2026 | 21,77 | 21,96 | 21,63 | 21,63 | -1,00% | - |
| 20.02.2026 | 21,49 | 21,88 | 21,49 | 21,85 | -1,74% | - |
| 19.02.2026 | 22,18 | 22,30 | 22,14 | 22,23 | -1,08% | - |
| 18.02.2026 | 22,64 | 22,64 | 22,45 | 22,48 | -1,45% | - |
| 17.02.2026 | 22,71 | 22,92 | 22,61 | 22,81 | -1,66% | - |
| 13.02.2026 | 23,27 | 23,34 | 23,08 | 23,20 | 1,56% | - |
| 12.02.2026 | 23,45 | 23,45 | 22,66 | 22,84 | -0,57% | - |
| 11.02.2026 | 23,16 | 23,16 | 22,70 | 22,97 | 0,82% | - |
| 10.02.2026 | 23,02 | 23,19 | 22,79 | 22,79 | 1,99% | - |
| 09.02.2026 | 22,07 | 22,35 | 21,97 | 22,34 | 0,34% | - |
| 06.02.2026 | 22,85 | 22,85 | 21,91 | 22,27 | 4,70% | - |
| 05.02.2026 | 21,53 | 21,53 | 21,18 | 21,27 | -2,89% | - |
| 04.02.2026 | 21,59 | 22,13 | 21,56 | 21,90 | -0,12% | - |
| 03.02.2026 | 22,40 | 22,40 | 21,80 | 21,92 | -0,80% | - |
| 02.02.2026 | 22,18 | 22,27 | 21,98 | 22,10 | 0,40% | - |
| 30.01.2026 | 22,44 | 22,45 | 21,78 | 22,01 | -1,34% | - |
| 29.01.2026 | 22,43 | 22,54 | 22,09 | 22,31 | 0,17% | - |
| 28.01.2026 | 22,27 | 22,39 | 22,11 | 22,28 | -1,38% | - |
| 27.01.2026 | 22,71 | 22,77 | 22,44 | 22,59 | -1,74% | - |
| 26.01.2026 | 23,07 | 23,12 | 22,97 | 22,99 | -0,47% | - |
| 23.01.2026 | 22,81 | 23,21 | 22,72 | 23,10 | 0,58% | - |
| 22.01.2026 | 23,08 | 23,08 | 22,84 | 22,97 | -3,18% | - |
| 21.01.2026 | 23,46 | 23,77 | 23,42 | 23,72 | -0,14% | - |
| 20.01.2026 | 23,50 | 24,03 | 23,50 | 23,75 | -0,20% | - |
| 19.01.2026 | 23,81 | 23,83 | 23,78 | 23,80 | -0,87% | - |
| 16.01.2026 | 24,28 | 24,28 | 23,99 | 24,01 | -0,05% | - |
| 15.01.2026 | 24,54 | 24,67 | 24,01 | 24,02 | -0,34% | - |
| 14.01.2026 | 24,26 | 24,26 | 24,08 | 24,11 | -0,96% | - |
| 13.01.2026 | 24,43 | 24,60 | 24,32 | 24,34 | -2,97% | - |
| 12.01.2026 | 25,10 | 25,34 | 25,08 | 25,08 | 0,27% | - |
| 09.01.2026 | 24,95 | 25,25 | 24,95 | 25,02 | -1,06% | - |
| 08.01.2026 | 25,16 | 25,33 | 25,06 | 25,28 | 0,69% | - |
| 07.01.2026 | 25,44 | 25,46 | 25,11 | 25,11 | -2,81% | - |
| 06.01.2026 | 26,02 | 26,10 | 25,59 | 25,83 | -0,30% | - |
| 05.01.2026 | 26,04 | 26,04 | 25,81 | 25,91 | 0,08% | - |
| 02.01.2026 | 25,84 | 25,93 | 25,66 | 25,89 | 0,49% | - |
| 29.12.2025 | 25,79 | 25,79 | 25,59 | 25,76 | -0,01% | - |
| 23.12.2025 | 25,95 | 25,96 | 25,69 | 25,77 | 2,08% | - |
| 22.12.2025 | 25,27 | 25,29 | 25,10 | 25,24 | -1,17% | - |
| 19.12.2025 | 25,64 | 25,65 | 25,49 | 25,54 | -1,43% | - |
| 18.12.2025 | 26,23 | 26,23 | 25,91 | 25,91 | -0,16% | - |
| 17.12.2025 | 26,10 | 26,20 | 25,95 | 25,95 | -1,97% | - |
| 16.12.2025 | 26,46 | 26,53 | 26,38 | 26,47 | -0,73% | - |
| 15.12.2025 | 26,90 | 26,90 | 26,65 | 26,67 | -0,24% | - |
| 12.12.2025 | 26,75 | 26,87 | 26,72 | 26,73 | 0,01% | - |
| 11.12.2025 | 26,72 | 26,92 | 26,67 | 26,73 | -1,53% | - |
| 10.12.2025 | 26,64 | 27,20 | 26,64 | 27,14 | -1,50% | - |
| 09.12.2025 | 27,77 | 27,81 | 27,55 | 27,55 | -0,08% | - |
| 08.12.2025 | 27,56 | 27,77 | 27,54 | 27,58 | -1,72% | - |
| 05.12.2025 | 27,92 | 28,08 | 27,92 | 28,06 | -0,85% | - |
| 04.12.2025 | 28,60 | 28,60 | 28,30 | 28,30 | -0,44% | - |
| 03.12.2025 | 27,98 | 28,43 | 27,98 | 28,43 | -0,22% | - |
| 02.12.2025 | 28,46 | 28,68 | 28,44 | 28,49 | -0,94% | - |
| 01.12.2025 | 28,54 | 28,88 | 28,53 | 28,76 | -1,34% | - |
| 26.11.2025 | 29,04 | 29,32 | 29,04 | 29,15 | 2,04% | - |
| 25.11.2025 | 28,12 | 28,61 | 28,12 | 28,57 | -1,60% | - |
| 24.11.2025 | 28,69 | 29,06 | 28,62 | 29,03 | 0,99% | - |
| 21.11.2025 | 28,64 | 28,80 | 28,44 | 28,75 | 3,05% | - |
| 20.11.2025 | 28,50 | 28,67 | 27,86 | 27,90 | -2,21% | - |
| 19.11.2025 | 27,95 | 28,58 | 27,95 | 28,53 | -0,65% | - |
| 18.11.2025 | 28,29 | 28,84 | 28,29 | 28,71 | -1,06% | - |
| 17.11.2025 | 29,01 | 29,33 | 28,93 | 29,02 | -1,57% | - |
| 13.11.2025 | 30,00 | 30,04 | 29,48 | 29,48 | -2,50% | - |
| 12.11.2025 | 30,07 | 30,32 | 30,03 | 30,24 | 3,57% | - |
| 11.11.2025 | 29,37 | 29,37 | 28,65 | 29,19 | 4,23% | - |
| 10.11.2025 | 27,93 | 28,05 | 27,90 | 28,01 | 2,10% | - |
| 07.11.2025 | 27,69 | 27,69 | 27,42 | 27,43 | -3,02% | - |
| 06.11.2025 | 28,34 | 28,40 | 28,08 | 28,29 | 0,57% | - |
| 05.11.2025 | 27,91 | 28,13 | 27,91 | 28,13 | 0,83% | - |
| 04.11.2025 | 27,55 | 27,92 | 27,55 | 27,90 | -0,29% | - |
| 03.11.2025 | 28,20 | 28,20 | 27,77 | 27,98 | 0,79% | - |
| 30.10.2025 | 27,66 | 27,87 | 27,58 | 27,76 | -1,54% | - |
| 29.10.2025 | 28,28 | 28,45 | 28,19 | 28,19 | -2,91% | - |
| 28.10.2025 | 28,87 | 29,04 | 28,75 | 29,04 | 0,96% | - |
| 27.10.2025 | 28,84 | 28,87 | 28,74 | 28,76 | 0,16% | - |
| 24.10.2025 | 28,73 | 28,73 | 28,56 | 28,71 | 0,08% | - |
| 23.10.2025 | 28,75 | 28,86 | 28,66 | 28,69 | 0,08% | - |
| 22.10.2025 | 28,79 | 28,87 | 28,54 | 28,67 | -1,58% | - |
| 21.10.2025 | 28,91 | 29,16 | 28,91 | 29,13 | -0,35% | - |
| 20.10.2025 | 29,13 | 29,45 | 29,13 | 29,23 | 2,50% | - |
| 16.10.2025 | 28,79 | 28,79 | 28,41 | 28,52 | -1,11% | - |
| 15.10.2025 | 29,01 | 29,09 | 28,62 | 28,84 | 0,10% | - |
| 14.10.2025 | 28,13 | 28,90 | 28,13 | 28,81 | -0,42% | - |
| 13.10.2025 | 28,57 | 28,99 | 28,57 | 28,93 | 2,12% | - |
| 10.10.2025 | 28,72 | 28,94 | 28,03 | 28,33 | -5,03% | - |
| 09.10.2025 | 30,46 | 30,46 | 29,69 | 29,83 | 0,16% | - |
| 08.10.2025 | 29,89 | 29,89 | 29,72 | 29,78 | 0,23% | - |
| 07.10.2025 | 29,96 | 29,96 | 29,71 | 29,71 | -1,31% | - |
| 06.10.2025 | 30,12 | 30,22 | 30,03 | 30,11 | 7,20% | - |
| 02.10.2025 | 28,07 | 28,15 | 27,74 | 28,08 | -2,31% | - |
| 01.10.2025 | 28,80 | 29,01 | 28,72 | 28,75 | -0,02% | - |
| 30.09.2025 | 28,79 | 28,79 | 28,54 | 28,75 | -1,04% | - |
| 29.09.2025 | 28,90 | 29,18 | 28,90 | 29,06 | -2,10% | - |
| 26.09.2025 | 29,40 | 29,74 | 29,40 | 29,68 | -0,16% | - |
| 25.09.2025 | 29,77 | 29,89 | 29,44 | 29,73 | 1,55% | - |
| 24.09.2025 | 29,23 | 29,44 | 29,22 | 29,27 | -1,72% | - |
| 23.09.2025 | 29,80 | 29,86 | 29,65 | 29,79 | 0,16% | - |