20,500€
-1,44%
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 |
|---|---|---|---|---|---|---|
| 25.08.2026 | 21,20 | 21,20 | 20,40 | 20,40 | -1,92% | 19,00 |
| 24.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | 48,00 |
| 21.08.2026 | 20,20 | 20,70 | 20,10 | 20,50 | 0,49% | - |
| 20.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 86,00 |
| 19.08.2026 | 20,40 | 20,40 | 20,00 | 20,40 | 2,00% | 201,00 |
| 18.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | 50,00 |
| 17.08.2026 | 21,20 | 21,20 | 20,60 | 20,60 | -1,90% | 419,00 |
| 14.08.2026 | 21,40 | 21,40 | 20,80 | 21,00 | 3,45% | 745,00 |
| 13.08.2026 | 20,50 | 20,50 | 20,05 | 20,30 | 0,50% | - |
| 12.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 565,00 |
| 11.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 400,00 |
| 10.08.2026 | 20,20 | 20,80 | 20,20 | 20,60 | 3,00% | 127,00 |
| 07.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 2.450,00 |
| 06.08.2026 | 19,70 | 20,00 | 19,70 | 20,00 | 2,56% | 84,00 |
| 05.08.2026 | 19,00 | 19,50 | 19,00 | 19,50 | 0,00% | 307,00 |
| 04.08.2026 | 19,40 | 19,60 | 19,40 | 19,50 | -1,52% | 258,00 |
| 03.08.2026 | 20,00 | 20,00 | 19,60 | 19,80 | -0,50% | 1.049,00 |
| 31.07.2026 | 20,20 | 20,40 | 19,90 | 19,90 | 0,00% | 1.576,00 |
| 30.07.2026 | 20,00 | 20,00 | 19,90 | 19,90 | -2,45% | 684,00 |
| 29.07.2026 | 20,20 | 20,40 | 20,20 | 20,40 | 3,03% | 1.354,00 |
| 28.07.2026 | 19,50 | 19,80 | 19,30 | 19,80 | 0,51% | 1.898,00 |
| 27.07.2026 | 19,40 | 19,70 | 19,40 | 19,70 | 7,65% | 1.606,00 |
| 24.07.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,83% | 53,00 |
| 23.07.2026 | 18,25 | 18,50 | 18,15 | 18,15 | -0,82% | - |
| 22.07.2026 | 18,50 | 18,50 | 18,30 | 18,30 | -1,61% | 170,00 |
| 21.07.2026 | 18,40 | 18,60 | 18,40 | 18,60 | -1,06% | 504,00 |
| 20.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | 3,00 |
| 17.07.2026 | 18,70 | 18,90 | 18,30 | 18,70 | 0,54% | 374,00 |
| 16.07.2026 | 18,50 | 18,60 | 18,50 | 18,60 | 0,00% | 65,00 |
| 15.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | 1,00 |
| 14.07.2026 | 17,80 | 18,30 | 17,80 | 18,30 | 0,00% | 125,00 |
| 13.07.2026 | 18,50 | 18,50 | 18,20 | 18,30 | 0,55% | 197,00 |
| 10.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 333,00 |
| 09.07.2026 | 18,20 | 18,30 | 18,20 | 18,30 | -0,81% | 55,00 |
| 08.07.2026 | 18,80 | 19,00 | 18,45 | 18,45 | -2,38% | - |
| 07.07.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | 85,00 |
| 06.07.2026 | 18,70 | 18,70 | 18,40 | 18,40 | 0,00% | 1.434,00 |
| 03.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | 275,00 |
| 02.07.2026 | 18,10 | 18,20 | 18,10 | 18,10 | 2,26% | 168,00 |
| 01.07.2026 | 17,80 | 17,80 | 17,60 | 17,70 | 0,00% | 348,00 |
| 30.06.2026 | 17,60 | 17,70 | 17,60 | 17,70 | -1,12% | 26,00 |
| 29.06.2026 | 17,40 | 17,90 | 17,30 | 17,90 | 3,47% | 399,00 |
| 26.06.2026 | 17,40 | 17,40 | 17,30 | 17,30 | 1,17% | 310,00 |
| 25.06.2026 | 17,60 | 17,60 | 17,10 | 17,10 | -3,39% | 666,00 |
| 24.06.2026 | 17,80 | 17,90 | 17,70 | 17,70 | 2,91% | 2.279,00 |
| 23.06.2026 | 17,40 | 17,40 | 16,90 | 17,20 | 0,00% | 133,00 |
| 22.06.2026 | 17,30 | 17,30 | 17,20 | 17,20 | -3,37% | 48,00 |
| 19.06.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | 17,00 |
| 18.06.2026 | 17,40 | 17,70 | 17,40 | 17,70 | 0,57% | 370,00 |
| 17.06.2026 | 17,90 | 17,90 | 17,30 | 17,60 | 0,00% | 686,00 |
| 16.06.2026 | 17,50 | 17,60 | 17,50 | 17,60 | 0,00% | 882,00 |
| 15.06.2026 | 17,80 | 17,80 | 17,60 | 17,60 | 0,00% | 365,00 |
| 12.06.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -4,35% | 10,00 |
| 11.06.2026 | 18,30 | 18,40 | 18,00 | 18,40 | 1,38% | 224,00 |
| 10.06.2026 | 18,40 | 18,45 | 18,05 | 18,15 | -1,89% | - |
| 09.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -3,65% | 479,00 |
| 08.06.2026 | 19,10 | 19,20 | 19,10 | 19,20 | 2,13% | 375,00 |
| 05.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | 555,00 |
| 04.06.2026 | 19,10 | 19,20 | 19,00 | 19,20 | 0,00% | 563,00 |
| 03.06.2026 | 19,70 | 19,70 | 19,20 | 19,20 | -2,04% | 703,00 |
| 02.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 150,00 |
| 01.06.2026 | 19,10 | 19,50 | 19,10 | 19,50 | 4,84% | 155,00 |
| 29.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | 83,00 |
| 28.05.2026 | 18,70 | 18,70 | 18,50 | 18,70 | -1,06% | 223,00 |
| 27.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | 239,00 |
| 26.05.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | 50,00 |
| 25.05.2026 | 19,10 | 19,60 | 19,10 | 19,60 | 2,62% | 260,00 |
| 22.05.2026 | 19,40 | 19,40 | 19,10 | 19,10 | -1,55% | 226,00 |
| 21.05.2026 | 19,40 | 19,40 | 19,10 | 19,40 | -0,51% | 541,00 |
| 20.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | 105,00 |
| 19.05.2026 | 19,40 | 19,90 | 19,40 | 19,80 | 2,59% | 175,00 |
| 18.05.2026 | 19,30 | 19,60 | 19,30 | 19,30 | -0,52% | 248,00 |
| 15.05.2026 | 19,40 | 19,50 | 19,40 | 19,40 | 2,65% | 205,00 |
| 14.05.2026 | 18,85 | 18,90 | 18,40 | 18,90 | -2,07% | - |
| 13.05.2026 | 19,50 | 19,80 | 19,30 | 19,30 | 3,21% | 2.754,00 |
| 12.05.2026 | 18,50 | 18,90 | 18,50 | 18,70 | 3,31% | 15.564,00 |
| 11.05.2026 | 18,40 | 18,50 | 18,10 | 18,10 | 5,85% | 1.055,00 |
| 08.05.2026 | 17,50 | 17,80 | 17,10 | 17,10 | 0,00% | 741,00 |
| 07.05.2026 | 17,40 | 17,40 | 17,10 | 17,10 | -2,84% | 379,00 |
| 06.05.2026 | 17,30 | 17,60 | 17,30 | 17,60 | 2,92% | 57,00 |
| 05.05.2026 | 16,60 | 17,10 | 16,60 | 17,10 | 1,18% | 1.032,00 |
| 04.05.2026 | 17,20 | 17,30 | 16,90 | 16,90 | 0,00% | 501,00 |
| 30.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 590,00 |
| 29.04.2026 | 17,00 | 17,30 | 16,90 | 16,90 | -0,59% | 4.881,00 |
| 28.04.2026 | 17,10 | 17,10 | 17,00 | 17,00 | -1,73% | 700,00 |
| 27.04.2026 | 17,60 | 17,60 | 17,20 | 17,30 | -2,81% | 169,00 |
| 24.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,42% | 2,00 |
| 23.04.2026 | 17,70 | 17,75 | 17,45 | 17,55 | -2,50% | - |
| 22.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 80,00 |
| 21.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | 400,00 |
| 20.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | 69,00 |
| 17.04.2026 | 18,40 | 18,60 | 18,40 | 18,60 | 2,76% | 660,00 |
| 16.04.2026 | 18,00 | 18,20 | 18,00 | 18,10 | 0,56% | 1.150,00 |
| 15.04.2026 | 17,80 | 18,10 | 17,80 | 18,00 | 1,12% | 41,00 |
| 14.04.2026 | 17,70 | 17,80 | 17,40 | 17,80 | 0,00% | 198,00 |
| 13.04.2026 | 18,00 | 18,00 | 17,60 | 17,80 | -1,11% | 6.601,00 |
| 10.04.2026 | 17,70 | 18,00 | 17,70 | 18,00 | -1,10% | 61,00 |
| 09.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 120,00 |
| 08.04.2026 | 18,20 | 18,30 | 18,20 | 18,30 | 1,67% | 106,00 |
| 07.04.2026 | 17,70 | 18,30 | 17,70 | 18,00 | -1,37% | 180,00 |