23,100€
-0,43%
Echtzeit-Aktienkurs Sony Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Sony Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 23,20 | 23,30 | 23,00 | 23,10 | -0,43% | - |
| 02.09.2025 | 23,00 | 23,20 | 23,00 | 23,20 | -2,52% | 11,00 |
| 01.09.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 0,85% | 46,00 |
| 29.08.2025 | 24,40 | 24,40 | 23,60 | 23,60 | -1,67% | 896,00 |
| 28.08.2025 | 24,40 | 24,40 | 24,00 | 24,00 | 0,84% | 102,00 |
| 27.08.2025 | 24,40 | 24,40 | 23,60 | 23,80 | -0,42% | 603,00 |
| 26.08.2025 | 23,60 | 23,90 | 23,60 | 23,90 | -3,63% | - |
| 25.08.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 1,64% | 81,00 |
| 22.08.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 1,67% | 403,00 |
| 21.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 1,00 |
| 20.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 50,00 |
| 19.08.2025 | 24,00 | 24,40 | 24,00 | 24,20 | -0,82% | 2.251,00 |
| 18.08.2025 | 24,00 | 24,40 | 24,00 | 24,40 | -0,81% | 3.565,00 |
| 15.08.2025 | 24,40 | 24,80 | 24,40 | 24,60 | 2,50% | 158,00 |
| 14.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 20,00 |
| 13.08.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 1,69% | 758,00 |
| 12.08.2025 | 23,80 | 24,00 | 23,00 | 23,60 | 0,85% | 552,00 |
| 11.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 170,00 |
| 08.08.2025 | 23,00 | 24,00 | 23,00 | 23,40 | 5,41% | 1.155,00 |
| 07.08.2025 | 22,20 | 22,60 | 22,20 | 22,20 | 3,74% | 4.870,00 |
| 06.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 139,00 |
| 05.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 139,00 |
| 04.08.2025 | 20,80 | 21,40 | 20,80 | 21,20 | 0,00% | 430,00 |
| 01.08.2025 | 21,40 | 21,40 | 21,00 | 21,20 | 0,00% | 9.429,00 |
| 31.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 10,00 |
| 30.07.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,48% | 11.665,00 |
| 29.07.2025 | 21,10 | 21,10 | 20,90 | 20,90 | -1,42% | - |
| 28.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 15,00 |
| 25.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 251,00 |
| 24.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 124,00 |
| 23.07.2025 | 22,40 | 22,40 | 21,20 | 21,40 | 3,88% | 46,00 |
| 22.07.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | 201,00 |
| 21.07.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | 1.722,00 |
| 18.07.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -1,90% | 1.259,00 |
| 17.07.2025 | 21,00 | 21,20 | 21,00 | 21,00 | 1,94% | 108,00 |
| 16.07.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | 119,00 |
| 15.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | 15,00 |
| 14.07.2025 | 20,90 | 21,00 | 20,70 | 20,90 | 0,48% | - |
| 11.07.2025 | 21,40 | 21,40 | 20,80 | 20,80 | -1,42% | 69,00 |
| 10.07.2025 | 21,00 | 21,10 | 20,90 | 21,10 | -1,40% | - |
| 09.07.2025 | 21,40 | 21,60 | 21,40 | 21,40 | -0,47% | 4.470,00 |
| 08.07.2025 | 21,50 | 21,70 | 21,30 | 21,50 | -1,38% | - |
| 07.07.2025 | 21,40 | 21,80 | 21,20 | 21,80 | 0,46% | 681,00 |
| 04.07.2025 | 21,70 | 21,70 | 21,50 | 21,70 | 0,46% | - |
| 03.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 35,00 |
| 02.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | 1,00 |
| 01.07.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | 12,00 |
| 30.06.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -1,77% | 95,00 |
| 27.06.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 3,20% | 981,00 |
| 26.06.2025 | 21,70 | 21,90 | 21,60 | 21,90 | 2,34% | - |
| 25.06.2025 | 21,80 | 21,80 | 21,40 | 21,40 | 0,00% | 70,00 |
| 24.06.2025 | 21,20 | 21,60 | 21,00 | 21,40 | 2,88% | 1.118,00 |
| 23.06.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -3,26% | 709,00 |
| 20.06.2025 | 21,60 | 21,80 | 21,50 | 21,50 | -2,27% | - |
| 19.06.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -2,22% | 993,00 |
| 18.06.2025 | 22,60 | 22,70 | 22,40 | 22,50 | 0,45% | - |
| 17.06.2025 | 22,20 | 22,40 | 22,20 | 22,40 | -0,88% | 41,00 |
| 16.06.2025 | 22,20 | 22,60 | 22,20 | 22,60 | -0,88% | 69,00 |
| 13.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 8,00 |
| 12.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 71,00 |
| 11.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 5,00 |
| 10.06.2025 | 23,40 | 23,40 | 22,80 | 23,00 | -0,86% | 27,00 |
| 09.06.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 0,00% | 2.001,00 |
| 06.06.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 1,75% | 124,00 |
| 05.06.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -2,56% | 3.200,00 |
| 04.06.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,86% | 95,00 |
| 03.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 1,00 |
| 02.06.2025 | 22,80 | 23,40 | 22,80 | 23,20 | 0,00% | 2.170,00 |
| 30.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 90,00 |
| 29.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 235,00 |
| 28.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 430,00 |
| 27.05.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 3,54% | 54,00 |
| 26.05.2025 | 22,80 | 22,80 | 22,40 | 22,60 | 0,89% | 1.601,00 |
| 23.05.2025 | 22,80 | 22,80 | 22,40 | 22,40 | 0,45% | 2,00 |
| 22.05.2025 | 22,40 | 22,60 | 22,30 | 22,30 | -0,45% | - |
| 21.05.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -1,75% | 195,00 |
| 20.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | 28,00 |
| 19.05.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 1,83% | 70,00 |
| 16.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 200,00 |
| 15.05.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | 460,00 |
| 14.05.2025 | 23,00 | 23,00 | 22,20 | 22,20 | 0,00% | 300,00 |
| 13.05.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -0,45% | 228,00 |
| 12.05.2025 | 22,00 | 22,50 | 22,00 | 22,30 | 1,83% | - |
| 09.05.2025 | 21,80 | 22,10 | 21,70 | 21,90 | 0,46% | - |
| 08.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 444,00 |
| 07.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 300,00 |
| 06.05.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | 3.604,00 |
| 05.05.2025 | 22,20 | 22,60 | 22,20 | 22,40 | 0,90% | 48,00 |
| 02.05.2025 | 23,00 | 23,00 | 22,20 | 22,20 | -1,77% | 35,00 |
| 30.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 1.200,00 |
| 29.04.2025 | 22,40 | 22,60 | 22,40 | 22,40 | 1,82% | 500,00 |
| 28.04.2025 | 22,00 | 22,00 | 21,80 | 22,00 | 0,92% | 111,00 |
| 25.04.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | 100,00 |
| 24.04.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | 1.600,00 |
| 23.04.2025 | 22,00 | 22,20 | 21,80 | 21,80 | 2,83% | 102,00 |
| 22.04.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,47% | 2.852,00 |
| 17.04.2025 | 21,00 | 21,30 | 20,90 | 21,10 | 3,43% | - |
| 16.04.2025 | 21,00 | 21,00 | 20,20 | 20,40 | -2,86% | 1.748,00 |
| 15.04.2025 | 21,00 | 21,20 | 20,40 | 21,00 | 0,96% | 46,00 |
| 14.04.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 4,00% | 585,00 |