21,200€
-6,19%
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 |
|---|---|---|---|---|---|---|
| 03.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -8,85% | 45,00 |
| 02.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 23,00 |
| 01.04.2025 | 23,80 | 23,80 | 23,20 | 23,20 | -0,85% | 5.006,00 |
| 31.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 55,00 |
| 28.03.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -2,52% | 715,00 |
| 27.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 853,00 |
| 26.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 2.290,00 |
| 25.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 31,00 |
| 24.03.2025 | 23,40 | 23,60 | 23,40 | 23,40 | 0,43% | 943,00 |
| 21.03.2025 | 23,20 | 23,50 | 23,20 | 23,30 | 0,43% | - |
| 20.03.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 2,65% | 516,00 |
| 19.03.2025 | 22,60 | 22,80 | 22,60 | 22,60 | 0,89% | 766,00 |
| 18.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 51,00 |
| 17.03.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 124,00 |
| 14.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 13,00 |
| 13.03.2025 | 21,60 | 21,80 | 21,60 | 21,60 | 0,00% | 2.223,00 |
| 12.03.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 3,35% | 903,00 |
| 11.03.2025 | 21,10 | 21,30 | 20,60 | 20,90 | -1,42% | - |
| 10.03.2025 | 22,40 | 22,40 | 21,20 | 21,20 | -3,64% | 1.482,00 |
| 07.03.2025 | 22,60 | 22,60 | 21,80 | 22,00 | -3,51% | 159,00 |
| 06.03.2025 | 23,00 | 23,20 | 22,80 | 22,80 | 1,79% | 1.042,00 |
| 05.03.2025 | 23,00 | 23,00 | 22,20 | 22,40 | -1,75% | 211,00 |
| 04.03.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -1,72% | 547,00 |
| 03.03.2025 | 24,20 | 24,20 | 23,20 | 23,20 | -2,52% | 236,00 |
| 28.02.2025 | 23,60 | 23,80 | 23,60 | 23,80 | -2,46% | 105,00 |
| 27.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 5,00 |
| 26.02.2025 | 24,00 | 24,40 | 23,80 | 24,20 | 0,83% | 198,00 |
| 25.02.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | 286,00 |
| 24.02.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | 104,00 |
| 21.02.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | 31,00 |
| 20.02.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | 89,00 |
| 19.02.2025 | 23,20 | 23,80 | 23,20 | 23,60 | 0,00% | 1.204,00 |
| 18.02.2025 | 24,20 | 24,20 | 23,40 | 23,60 | -0,84% | 1.080,00 |
| 17.02.2025 | 24,00 | 24,40 | 23,80 | 23,80 | 3,48% | 1.286,00 |
| 14.02.2025 | 23,20 | 23,20 | 22,80 | 23,00 | 2,68% | 1.457,00 |
| 13.02.2025 | 21,40 | 23,20 | 21,40 | 22,40 | 6,67% | 2.985,00 |
| 12.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 28,00 |
| 11.02.2025 | 21,40 | 21,60 | 21,40 | 21,60 | -1,82% | 65,00 |
| 10.02.2025 | 22,20 | 22,20 | 21,80 | 22,00 | 0,92% | 2.865,00 |
| 07.02.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 601,00 |
| 06.02.2025 | 22,00 | 22,20 | 22,00 | 22,00 | 0,00% | 1.036,00 |
| 05.02.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 1,85% | 790,00 |
| 04.02.2025 | 21,40 | 21,80 | 21,40 | 21,60 | 1,89% | 467,00 |
| 03.02.2025 | 21,20 | 21,20 | 21,00 | 21,20 | 0,00% | 781,00 |
| 31.01.2025 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | 160,00 |
| 30.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 15,00 |
| 29.01.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 2,88% | 1.222,00 |
| 28.01.2025 | 20,60 | 20,80 | 20,40 | 20,80 | 4,00% | 1.656,00 |
| 27.01.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 1,52% | 1.346,00 |
| 24.01.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -2,48% | 769,00 |
| 23.01.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 0,50% | 26,00 |
| 22.01.2025 | 20,15 | 20,30 | 20,00 | 20,10 | 0,50% | - |
| 21.01.2025 | 19,70 | 20,00 | 19,70 | 20,00 | 0,25% | 38,00 |
| 20.01.2025 | 20,00 | 20,05 | 19,80 | 19,95 | -0,25% | - |
| 17.01.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 0,00% | 220,00 |
| 16.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 10,00 |
| 15.01.2025 | 19,20 | 19,80 | 19,20 | 19,80 | 1,54% | 516,00 |
| 14.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | 7,00 |
| 13.01.2025 | 19,60 | 19,80 | 19,60 | 19,80 | -0,50% | 245,00 |
| 10.01.2025 | 20,00 | 20,00 | 19,90 | 19,90 | 0,51% | 6,00 |
| 09.01.2025 | 19,90 | 20,40 | 19,80 | 19,80 | -1,00% | 1.207,00 |
| 08.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 34,00 |
| 07.01.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 1,00% | 671,00 |
| 06.01.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | 1.303,00 |
| 03.01.2025 | 20,40 | 20,60 | 20,40 | 20,40 | -0,97% | 791,00 |
| 02.01.2025 | 20,40 | 20,80 | 20,20 | 20,60 | 3,00% | 1.314,00 |
| 30.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 491,00 |
| 27.12.2024 | 20,80 | 20,80 | 20,40 | 20,40 | 0,99% | 599,00 |
| 23.12.2024 | 20,60 | 20,60 | 20,00 | 20,20 | 0,00% | 722,00 |
| 20.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 41,00 |
| 19.12.2024 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 59,00 |
| 18.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | 1.060,00 |
| 17.12.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 1,96% | 6.060,00 |
| 16.12.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -1,92% | 1.455,00 |
| 13.12.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -2,80% | 115,00 |
| 12.12.2024 | 21,40 | 21,80 | 21,40 | 21,40 | 1,90% | 1.491,00 |
| 11.12.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 700,00 |
| 10.12.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 4,00% | 1.483,00 |
| 09.12.2024 | 20,00 | 20,20 | 20,00 | 20,00 | 0,50% | 1.724,00 |
| 06.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | 200,00 |
| 05.12.2024 | 19,90 | 19,90 | 19,80 | 19,80 | 0,00% | 458,00 |
| 04.12.2024 | 19,50 | 20,00 | 19,50 | 19,80 | 1,54% | 696,00 |
| 03.12.2024 | 19,20 | 19,50 | 19,20 | 19,50 | 2,09% | 362,00 |
| 02.12.2024 | 19,00 | 19,20 | 18,90 | 19,10 | 1,06% | 1.160,00 |
| 29.11.2024 | 18,80 | 18,90 | 18,80 | 18,90 | -2,58% | 375,00 |
| 28.11.2024 | 18,80 | 19,40 | 18,80 | 19,40 | 2,65% | 2.159,00 |
| 27.11.2024 | 18,50 | 19,00 | 18,50 | 18,90 | 1,61% | 913,00 |
| 26.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 4,00 |
| 25.11.2024 | 18,60 | 18,60 | 18,50 | 18,50 | 1,37% | 101,00 |
| 22.11.2024 | 18,20 | 18,50 | 18,20 | 18,25 | 0,55% | - |
| 21.11.2024 | 18,20 | 18,25 | 17,90 | 18,15 | -0,27% | - |
| 20.11.2024 | 18,20 | 18,30 | 18,20 | 18,20 | 2,25% | 310,00 |
| 19.11.2024 | 17,70 | 17,80 | 17,70 | 17,80 | -1,11% | 145,00 |
| 18.11.2024 | 17,70 | 18,00 | 17,70 | 18,00 | 4,05% | 1.792,00 |
| 15.11.2024 | 17,50 | 17,70 | 17,20 | 17,30 | -1,14% | 458,00 |
| 14.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 391,00 |
| 13.11.2024 | 17,80 | 17,80 | 17,40 | 17,50 | -0,57% | 594,00 |
| 12.11.2024 | 17,80 | 18,10 | 17,60 | 17,60 | -2,22% | 490,00 |
| 11.11.2024 | 18,50 | 18,50 | 17,80 | 18,00 | -3,23% | 3.435,00 |
| 08.11.2024 | 17,50 | 19,10 | 17,50 | 18,60 | 10,71% | 10.961,00 |