20,191$
-0,37%
Echtzeit-Aktienkurs Sony Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Sony Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 20,46 | 20,70 | 20,26 | 20,27 | -0,49% | - |
| 16.06.2026 | 20,41 | 20,44 | 20,25 | 20,37 | -0,07% | - |
| 15.06.2026 | 20,68 | 20,68 | 20,34 | 20,38 | -0,80% | - |
| 12.06.2026 | 20,88 | 20,88 | 20,42 | 20,55 | -2,75% | - |
| 11.06.2026 | 20,84 | 21,25 | 20,77 | 21,13 | 1,83% | - |
| 10.06.2026 | 21,10 | 21,16 | 20,75 | 20,75 | -2,56% | - |
| 09.06.2026 | 21,63 | 21,64 | 21,28 | 21,29 | -3,89% | - |
| 08.06.2026 | 22,11 | 22,23 | 22,09 | 22,15 | 1,47% | - |
| 05.06.2026 | 22,21 | 22,30 | 21,82 | 21,83 | -1,82% | - |
| 04.06.2026 | 22,11 | 22,31 | 22,04 | 22,24 | 0,15% | - |
| 03.06.2026 | 22,54 | 22,54 | 22,09 | 22,20 | -2,38% | - |
| 02.06.2026 | 22,93 | 22,99 | 22,73 | 22,74 | 0,55% | - |
| 01.06.2026 | 22,17 | 22,63 | 22,13 | 22,62 | 4,54% | - |
| 29.05.2026 | 21,71 | 21,71 | 21,55 | 21,64 | -0,43% | - |
| 28.05.2026 | 21,64 | 21,85 | 21,61 | 21,73 | -0,84% | - |
| 27.05.2026 | 22,14 | 22,14 | 21,80 | 21,91 | -1,11% | - |
| 26.05.2026 | 22,33 | 22,38 | 22,15 | 22,16 | -0,28% | - |
| 22.05.2026 | 22,20 | 22,47 | 22,08 | 22,22 | -1,49% | - |
| 21.05.2026 | 22,31 | 22,61 | 22,08 | 22,56 | -1,00% | - |
| 20.05.2026 | 22,81 | 22,86 | 22,54 | 22,79 | -0,07% | - |
| 19.05.2026 | 23,23 | 23,34 | 22,80 | 22,80 | 0,25% | - |
| 18.05.2026 | 22,85 | 22,89 | 22,53 | 22,75 | 1,69% | - |
| 15.05.2026 | 22,56 | 22,62 | 22,37 | 22,37 | 1,19% | - |
| 14.05.2026 | 21,87 | 22,13 | 21,87 | 22,11 | -2,93% | - |
| 13.05.2026 | 22,96 | 23,00 | 22,65 | 22,77 | 2,78% | - |
| 12.05.2026 | 21,94 | 22,23 | 21,87 | 22,16 | 4,25% | - |
| 11.05.2026 | 21,54 | 21,60 | 21,15 | 21,25 | 5,25% | - |
| 08.05.2026 | 20,34 | 20,89 | 20,19 | 20,19 | 1,50% | - |
| 07.05.2026 | 20,30 | 20,30 | 19,85 | 19,90 | -4,04% | - |
| 06.05.2026 | 20,55 | 20,85 | 20,39 | 20,73 | 3,26% | - |
| 05.05.2026 | 19,69 | 20,29 | 19,65 | 20,08 | 2,05% | - |
| 04.05.2026 | 19,96 | 19,97 | 19,68 | 19,68 | -2,23% | - |
| 30.04.2026 | 19,90 | 20,13 | 19,58 | 20,13 | 1,73% | - |
| 29.04.2026 | 20,05 | 20,05 | 19,68 | 19,78 | -1,06% | - |
| 28.04.2026 | 20,19 | 20,21 | 19,86 | 20,00 | -0,54% | - |
| 27.04.2026 | 20,09 | 20,36 | 20,09 | 20,10 | -0,51% | - |
| 24.04.2026 | 20,26 | 20,33 | 19,96 | 20,21 | -1,44% | - |
| 23.04.2026 | 20,52 | 20,66 | 20,27 | 20,50 | -1,47% | - |
| 22.04.2026 | 20,96 | 21,07 | 20,78 | 20,81 | -0,01% | - |
| 21.04.2026 | 21,09 | 21,13 | 20,80 | 20,81 | -2,70% | - |
| 20.04.2026 | 21,44 | 21,51 | 21,36 | 21,39 | -1,60% | - |
| 17.04.2026 | 21,78 | 22,06 | 21,73 | 21,74 | 1,11% | - |
| 16.04.2026 | 21,38 | 21,51 | 21,27 | 21,50 | 0,94% | - |
| 15.04.2026 | 21,09 | 21,30 | 21,07 | 21,30 | 1,77% | - |
| 14.04.2026 | 20,76 | 21,06 | 20,75 | 20,93 | -0,29% | - |
| 13.04.2026 | 20,48 | 21,06 | 20,48 | 20,99 | -0,26% | - |
| 10.04.2026 | 21,06 | 21,12 | 20,97 | 21,05 | -2,00% | - |
| 09.04.2026 | 21,20 | 21,57 | 21,14 | 21,47 | 0,35% | - |
| 08.04.2026 | 21,61 | 21,70 | 21,27 | 21,40 | 2,38% | - |
| 07.04.2026 | 20,77 | 20,91 | 20,65 | 20,90 | -1,25% | - |
| 02.04.2026 | 20,75 | 21,19 | 20,70 | 21,17 | 0,13% | - |
| 01.04.2026 | 21,29 | 21,33 | 21,13 | 21,14 | 1,93% | - |
| 31.03.2026 | 20,38 | 20,74 | 20,32 | 20,74 | 4,04% | - |
| 30.03.2026 | 20,10 | 20,33 | 19,88 | 19,93 | 0,38% | - |
| 27.03.2026 | 19,91 | 20,12 | 19,80 | 19,86 | -0,69% | - |
| 26.03.2026 | 20,16 | 20,27 | 20,00 | 20,00 | -2,86% | - |
| 25.03.2026 | 20,59 | 20,79 | 20,42 | 20,59 | 0,11% | - |
| 24.03.2026 | 20,53 | 20,70 | 20,42 | 20,56 | -0,82% | - |
| 23.03.2026 | 20,34 | 20,88 | 20,34 | 20,73 | 2,84% | - |
| 20.03.2026 | 20,62 | 20,62 | 20,15 | 20,16 | -2,37% | - |
| 19.03.2026 | 20,27 | 20,72 | 20,26 | 20,65 | 1,44% | - |
| 18.03.2026 | 20,47 | 20,68 | 20,36 | 20,36 | -2,77% | - |
| 17.03.2026 | 21,26 | 21,34 | 20,91 | 20,94 | -3,47% | - |
| 16.03.2026 | 21,51 | 21,72 | 21,43 | 21,69 | 1,24% | - |
| 13.03.2026 | 21,75 | 21,76 | 21,42 | 21,42 | -0,24% | - |
| 12.03.2026 | 21,66 | 21,74 | 21,47 | 21,47 | 0,03% | - |
| 11.03.2026 | 21,71 | 21,71 | 21,34 | 21,47 | -0,85% | - |
| 10.03.2026 | 21,57 | 21,98 | 21,56 | 21,65 | 0,02% | - |
| 09.03.2026 | 21,05 | 21,68 | 21,05 | 21,65 | 0,62% | - |
| 06.03.2026 | 21,51 | 21,64 | 21,34 | 21,52 | 0,86% | - |
| 05.03.2026 | 21,56 | 21,64 | 21,23 | 21,33 | -3,01% | - |
| 04.03.2026 | 22,09 | 22,16 | 21,82 | 21,99 | 2,06% | - |
| 03.03.2026 | 21,13 | 21,67 | 20,90 | 21,55 | -5,02% | - |
| 02.03.2026 | 22,40 | 22,78 | 22,33 | 22,69 | -1,29% | - |
| 27.02.2026 | 23,11 | 23,11 | 22,85 | 22,99 | 1,73% | - |
| 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% | - |