26,647$
0,55%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,89 | 26,95 | 26,63 | 26,65 | 0,55% | - |
| 11.11.2026 | 26,38 | 26,51 | 26,27 | 26,50 | -0,66% | - |
| 10.11.2026 | 26,66 | 26,73 | 26,43 | 26,68 | -1,35% | - |
| 09.11.2026 | 27,30 | 27,30 | 26,76 | 27,04 | -0,08% | - |
| 06.11.2026 | 26,47 | 27,11 | 26,45 | 27,06 | -1,54% | - |
| 05.11.2026 | 27,38 | 28,18 | 27,27 | 27,49 | 5,96% | - |
| 04.11.2026 | 25,27 | 26,36 | 25,27 | 25,94 | 2,11% | - |
| 03.11.2026 | 25,42 | 25,63 | 25,37 | 25,40 | -0,03% | - |
| 02.11.2026 | 25,30 | 25,67 | 25,22 | 25,41 | 0,27% | - |
| 30.10.2026 | 24,98 | 25,42 | 24,94 | 25,34 | -0,30% | - |
| 29.10.2026 | 25,08 | 25,42 | 25,05 | 25,42 | 0,74% | - |
| 28.10.2026 | 24,99 | 25,31 | 24,99 | 25,23 | -1,92% | - |
| 27.10.2026 | 25,90 | 25,90 | 25,47 | 25,73 | -1,25% | - |
| 26.10.2026 | 26,22 | 26,28 | 25,87 | 26,05 | -0,13% | - |
| 23.10.2026 | 26,04 | 26,11 | 25,87 | 26,08 | -0,28% | - |
| 22.10.2026 | 25,79 | 26,38 | 25,79 | 26,16 | 4,41% | - |
| 21.10.2026 | 25,36 | 25,36 | 25,01 | 25,05 | -0,54% | - |
| 20.10.2026 | 25,07 | 25,19 | 25,01 | 25,19 | 1,66% | - |
| 19.10.2026 | 24,91 | 24,91 | 24,76 | 24,78 | -0,24% | - |
| 16.10.2026 | 25,07 | 25,11 | 24,79 | 24,84 | 0,13% | - |
| 15.10.2026 | 24,63 | 25,02 | 24,63 | 24,80 | 1,53% | - |
| 14.10.2026 | 24,15 | 24,43 | 24,12 | 24,43 | 0,54% | - |
| 13.10.2026 | 24,10 | 24,54 | 24,06 | 24,30 | 0,38% | - |
| 12.10.2026 | 24,15 | 24,47 | 24,04 | 24,21 | -0,39% | - |
| 09.10.2026 | 24,00 | 24,31 | 24,00 | 24,30 | 1,75% | - |
| 08.10.2026 | 23,37 | 24,11 | 23,37 | 23,88 | 2,07% | - |
| 07.10.2026 | 23,43 | 23,57 | 23,36 | 23,40 | -1,51% | - |
| 06.10.2026 | 23,71 | 24,00 | 23,71 | 23,76 | 0,51% | - |
| 05.10.2026 | 23,58 | 23,67 | 23,38 | 23,64 | -0,50% | - |
| 02.10.2026 | 23,79 | 23,81 | 23,51 | 23,75 | 1,10% | - |
| 01.10.2026 | 23,77 | 23,81 | 23,23 | 23,50 | -0,49% | - |
| 30.09.2026 | 23,93 | 23,98 | 23,44 | 23,61 | 0,86% | - |
| 29.09.2026 | 23,63 | 23,63 | 23,24 | 23,41 | 0,46% | - |
| 28.09.2026 | 23,30 | 23,56 | 23,07 | 23,30 | -1,24% | - |
| 25.09.2026 | 23,49 | 23,61 | 23,34 | 23,60 | 2,90% | - |
| 24.09.2026 | 23,13 | 23,13 | 22,84 | 22,93 | -0,77% | - |
| 23.09.2026 | 23,39 | 23,39 | 23,11 | 23,11 | -1,52% | - |
| 22.09.2026 | 23,71 | 23,71 | 23,43 | 23,47 | -0,15% | - |
| 21.09.2026 | 23,72 | 23,77 | 23,50 | 23,50 | -0,19% | - |
| 18.09.2026 | 23,49 | 23,55 | 23,26 | 23,55 | -0,90% | - |
| 17.09.2026 | 24,18 | 24,20 | 23,75 | 23,76 | 0,07% | - |
| 16.09.2026 | 23,97 | 24,12 | 23,73 | 23,75 | -0,60% | - |
| 15.09.2026 | 24,11 | 24,11 | 23,66 | 23,89 | -1,95% | - |
| 14.09.2026 | 24,35 | 24,62 | 24,35 | 24,36 | 2,49% | - |
| 11.09.2026 | 23,73 | 23,81 | 23,73 | 23,77 | 0,86% | - |
| 10.09.2026 | 23,39 | 23,61 | 23,39 | 23,57 | 0,81% | - |
| 09.09.2026 | 23,67 | 23,67 | 23,36 | 23,38 | -0,92% | - |
| 08.09.2026 | 23,82 | 23,82 | 23,36 | 23,60 | -4,18% | - |
| 04.09.2026 | 24,82 | 24,82 | 24,50 | 24,63 | -1,51% | - |
| 03.09.2026 | 24,96 | 25,03 | 24,85 | 25,00 | 1,32% | - |
| 02.09.2026 | 24,59 | 24,72 | 24,46 | 24,68 | -0,96% | - |
| 01.09.2026 | 24,98 | 25,16 | 24,91 | 24,92 | 1,66% | - |
| 31.08.2026 | 25,03 | 25,17 | 24,51 | 24,51 | -1,23% | - |
| 28.08.2026 | 24,75 | 25,04 | 24,66 | 24,82 | 2,92% | - |
| 27.08.2026 | 24,12 | 24,13 | 23,87 | 24,11 | -0,03% | - |
| 26.08.2026 | 24,22 | 24,36 | 24,11 | 24,12 | 0,77% | - |
| 25.08.2026 | 24,14 | 24,14 | 23,92 | 23,94 | -0,85% | - |
| 24.08.2026 | 24,16 | 24,39 | 24,13 | 24,14 | 0,83% | - |
| 21.08.2026 | 23,90 | 24,17 | 23,72 | 23,94 | 1,89% | - |
| 20.08.2026 | 23,61 | 23,72 | 23,46 | 23,50 | 0,12% | - |
| 19.08.2026 | 23,40 | 23,91 | 23,40 | 23,47 | -0,12% | - |
| 18.08.2026 | 23,27 | 23,52 | 23,27 | 23,50 | -0,99% | - |
| 17.08.2026 | 23,70 | 23,78 | 23,49 | 23,73 | -1,82% | - |
| 14.08.2026 | 24,40 | 24,58 | 24,17 | 24,17 | 2,29% | - |
| 13.08.2026 | 23,31 | 23,64 | 23,18 | 23,63 | 0,41% | - |
| 12.08.2026 | 23,73 | 23,73 | 23,39 | 23,54 | -0,53% | - |
| 11.08.2026 | 23,73 | 23,86 | 23,43 | 23,66 | -0,96% | - |
| 10.08.2026 | 23,76 | 23,92 | 23,66 | 23,89 | 1,74% | - |
| 07.08.2026 | 23,73 | 23,75 | 23,23 | 23,48 | 1,39% | - |
| 06.08.2026 | 22,88 | 23,16 | 22,84 | 23,16 | 3,28% | - |
| 05.08.2026 | 22,62 | 22,70 | 22,39 | 22,43 | 0,00% | - |
| 04.08.2026 | 22,51 | 22,54 | 22,31 | 22,43 | -0,84% | - |
| 03.08.2026 | 22,85 | 22,96 | 22,60 | 22,62 | -2,39% | - |
| 31.07.2026 | 23,75 | 23,80 | 22,67 | 23,17 | 1,69% | - |
| 30.07.2026 | 23,30 | 23,30 | 22,73 | 22,79 | -1,95% | - |
| 29.07.2026 | 23,10 | 23,49 | 22,90 | 23,24 | 2,40% | - |
| 28.07.2026 | 22,21 | 22,72 | 22,21 | 22,70 | 2,03% | - |
| 27.07.2026 | 22,02 | 22,46 | 21,93 | 22,25 | 5,49% | - |
| 24.07.2026 | 20,80 | 21,12 | 20,77 | 21,09 | 2,04% | - |
| 23.07.2026 | 20,90 | 20,90 | 20,54 | 20,67 | -1,26% | - |
| 22.07.2026 | 21,23 | 21,23 | 20,93 | 20,93 | -0,51% | - |
| 21.07.2026 | 21,33 | 21,35 | 21,03 | 21,04 | -0,85% | - |
| 20.07.2026 | 21,38 | 21,39 | 21,16 | 21,22 | 0,57% | - |
| 17.07.2026 | 21,29 | 21,34 | 21,10 | 21,10 | -1,11% | - |
| 16.07.2026 | 21,07 | 21,33 | 21,02 | 21,33 | 3,09% | - |
| 15.07.2026 | 20,98 | 20,98 | 20,64 | 20,69 | -0,73% | - |
| 14.07.2026 | 21,04 | 21,04 | 20,84 | 20,85 | 0,89% | - |
| 13.07.2026 | 20,64 | 20,85 | 20,64 | 20,66 | -0,81% | - |
| 10.07.2026 | 20,78 | 20,95 | 20,74 | 20,83 | -0,63% | - |
| 09.07.2026 | 21,02 | 21,03 | 20,87 | 20,96 | -1,08% | - |
| 08.07.2026 | 21,50 | 21,50 | 21,02 | 21,19 | -0,98% | - |
| 07.07.2026 | 21,55 | 21,56 | 21,39 | 21,40 | 1,39% | - |
| 06.07.2026 | 21,04 | 21,21 | 20,95 | 21,11 | 1,76% | - |
| 02.07.2026 | 20,51 | 20,79 | 20,51 | 20,74 | 2,71% | - |
| 01.07.2026 | 20,01 | 20,21 | 19,98 | 20,20 | 0,79% | - |
| 30.06.2026 | 20,28 | 20,29 | 20,03 | 20,04 | -1,74% | - |
| 29.06.2026 | 20,18 | 20,39 | 20,18 | 20,39 | 3,26% | - |
| 26.06.2026 | 19,67 | 19,91 | 19,64 | 19,75 | 1,87% | - |
| 25.06.2026 | 19,96 | 19,97 | 19,29 | 19,39 | -3,11% | - |
| 24.06.2026 | 20,13 | 20,27 | 20,00 | 20,01 | 1,95% | - |