18,850€
-1,31%
Echtzeit-Aktienkurs Sony Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Sony Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2026 | 18,10 | 18,35 | 17,90 | 18,25 | -0,82% | - |
| 01.04.2026 | 18,40 | 18,60 | 18,20 | 18,40 | 2,79% | 570,00 |
| 31.03.2026 | 17,60 | 17,90 | 17,60 | 17,90 | 1,13% | 55,00 |
| 30.03.2026 | 17,30 | 17,70 | 17,30 | 17,70 | 2,02% | - |
| 27.03.2026 | 17,45 | 17,45 | 17,05 | 17,35 | 0,29% | - |
| 26.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | 125,00 |
| 25.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 2.000,00 |
| 24.03.2026 | 17,70 | 17,80 | 17,70 | 17,80 | -0,56% | 750,00 |
| 23.03.2026 | 17,40 | 17,90 | 17,40 | 17,90 | 1,13% | 84,00 |
| 20.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | 903,00 |
| 19.03.2026 | 17,80 | 17,90 | 17,80 | 17,90 | 0,56% | 1.073,00 |
| 18.03.2026 | 18,10 | 18,10 | 17,80 | 17,80 | -2,20% | 345,00 |
| 17.03.2026 | 18,20 | 18,30 | 18,20 | 18,20 | -3,19% | 94,00 |
| 16.03.2026 | 19,10 | 19,10 | 18,70 | 18,80 | 0,00% | 170,00 |
| 13.03.2026 | 18,60 | 18,80 | 18,60 | 18,80 | 0,53% | 78,00 |
| 12.03.2026 | 18,50 | 18,70 | 18,50 | 18,70 | 0,00% | 57,00 |
| 11.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | 377,00 |
| 10.03.2026 | 18,90 | 18,90 | 18,60 | 18,60 | 1,64% | 455,00 |
| 09.03.2026 | 18,60 | 18,60 | 18,30 | 18,30 | -4,19% | 511,00 |
| 06.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | 25,00 |
| 05.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | 5,00 |
| 04.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 6,70% | 218,00 |
| 03.03.2026 | 18,30 | 18,30 | 17,90 | 17,90 | -9,60% | 126,00 |
| 02.03.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | 6,00 |
| 27.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,79% | 25,00 |
| 26.02.2026 | 18,40 | 19,15 | 18,40 | 19,05 | 4,67% | - |
| 25.02.2026 | 17,90 | 18,20 | 17,90 | 18,20 | 1,11% | 200,00 |
| 24.02.2026 | 17,90 | 18,00 | 17,90 | 18,00 | -2,70% | 315,00 |
| 23.02.2026 | 18,80 | 18,80 | 18,40 | 18,50 | -0,54% | 179,00 |
| 20.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | 1,00 |
| 19.02.2026 | 19,20 | 19,20 | 18,90 | 18,90 | -1,05% | 365,00 |
| 18.02.2026 | 18,90 | 19,10 | 18,90 | 19,10 | -0,52% | 831,00 |
| 17.02.2026 | 19,40 | 19,40 | 19,20 | 19,20 | -3,52% | 821,00 |
| 16.02.2026 | 19,90 | 20,00 | 19,90 | 19,90 | 1,02% | 77,00 |
| 13.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | 129,00 |
| 12.02.2026 | 19,40 | 20,00 | 19,20 | 19,20 | -0,52% | 2.982,00 |
| 11.02.2026 | 19,10 | 19,40 | 19,10 | 19,30 | -0,52% | 410,00 |
| 10.02.2026 | 19,20 | 19,50 | 19,10 | 19,40 | 3,74% | 5.872,00 |
| 09.02.2026 | 18,50 | 18,70 | 18,50 | 18,70 | 0,54% | 750,00 |
| 06.02.2026 | 19,40 | 19,40 | 18,60 | 18,60 | 2,76% | 305,00 |
| 05.02.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | 510,00 |
| 04.02.2026 | 18,40 | 18,60 | 18,40 | 18,60 | -1,06% | 143,00 |
| 03.02.2026 | 19,40 | 19,40 | 18,80 | 18,80 | 0,00% | 142,00 |
| 02.02.2026 | 18,90 | 18,90 | 18,70 | 18,80 | 1,62% | 2.644,00 |
| 30.01.2026 | 19,00 | 19,00 | 18,30 | 18,50 | -0,54% | 4.810,00 |
| 29.01.2026 | 18,80 | 18,80 | 18,60 | 18,60 | -0,27% | 144,00 |
| 28.01.2026 | 18,65 | 18,75 | 18,40 | 18,65 | -0,80% | - |
| 27.01.2026 | 19,00 | 19,00 | 18,80 | 18,80 | -4,08% | 323,00 |
| 26.01.2026 | 19,60 | 19,60 | 19,50 | 19,60 | 1,03% | 525,00 |
| 23.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | 500,00 |
| 22.01.2026 | 19,80 | 19,80 | 19,50 | 19,50 | -3,47% | 258,00 |
| 21.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 7,00 |
| 20.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 61,00 |
| 19.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 30,00 |
| 16.01.2026 | 21,20 | 21,20 | 20,80 | 20,80 | -3,70% | 835,00 |
| 15.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 3,00 |
| 14.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 120,00 |
| 13.01.2026 | 20,60 | 21,00 | 20,60 | 21,00 | -0,94% | 274,00 |
| 12.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | 167,00 |
| 09.01.2026 | 21,40 | 21,70 | 21,10 | 21,50 | -1,38% | - |
| 08.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 9,00 |
| 07.01.2026 | 22,00 | 22,00 | 21,40 | 21,40 | -2,73% | 11,00 |
| 06.01.2026 | 22,20 | 22,20 | 22,00 | 22,00 | 0,92% | 242,00 |
| 05.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 6,00 |