22,700€
-0,44%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 120,00 |
| 11.12.2025 | 22,80 | 23,00 | 22,80 | 22,80 | -0,87% | 202,00 |
| 10.12.2025 | 23,40 | 23,40 | 22,80 | 23,00 | -3,77% | 44,00 |
| 09.12.2025 | 23,80 | 23,90 | 23,70 | 23,90 | 0,84% | - |
| 08.12.2025 | 23,80 | 23,90 | 23,60 | 23,70 | -1,25% | - |
| 05.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 1.195,00 |
| 04.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | 66,00 |
| 03.12.2025 | 24,00 | 24,30 | 23,80 | 24,10 | -1,23% | - |
| 02.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 1,00 |
| 01.12.2025 | 25,40 | 25,40 | 24,40 | 24,40 | -3,94% | 13,00 |
| 28.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,20% | 410,00 |
| 27.11.2025 | 25,20 | 25,20 | 25,10 | 25,10 | 2,03% | - |
| 26.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 45,00 |
| 25.11.2025 | 24,40 | 24,60 | 24,40 | 24,60 | -1,60% | 154,00 |
| 24.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 30,00 |
| 21.11.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 1,64% | 1.131,00 |
| 20.11.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 1,67% | 455,00 |
| 19.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 1,00 |
| 18.11.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -2,38% | 762,00 |
| 17.11.2025 | 25,60 | 25,60 | 25,00 | 25,20 | -2,33% | 447,00 |
| 14.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 800,00 |
| 13.11.2025 | 26,20 | 26,20 | 25,60 | 25,60 | -1,54% | 62,00 |
| 12.11.2025 | 26,40 | 26,40 | 26,00 | 26,00 | 4,84% | 26,00 |
| 11.11.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,81% | 590,00 |
| 10.11.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,00% | 294,00 |
| 07.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 1,00 |
| 06.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 280,00 |
| 05.11.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 0,00% | 334,00 |
| 04.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 1,00 |
| 03.11.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -0,82% | 34,00 |
| 31.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 200,00 |
| 30.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 1.012,00 |
| 29.10.2025 | 24,80 | 24,80 | 24,20 | 24,40 | -1,61% | 475,00 |
| 28.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 19,00 |
| 27.10.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 1,22% | 39,00 |
| 24.10.2025 | 24,60 | 24,70 | 24,40 | 24,50 | -0,81% | - |
| 23.10.2025 | 24,80 | 24,90 | 24,60 | 24,70 | -1,20% | - |
| 22.10.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | 811,00 |
| 21.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 4,00 |
| 20.10.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 2,44% | 137,00 |
| 17.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 25,00 |
| 16.10.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -2,40% | 70,00 |
| 15.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 40,00 |
| 14.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 1.579,00 |
| 13.10.2025 | 24,20 | 25,00 | 24,20 | 24,80 | 1,64% | 410,00 |
| 10.10.2025 | 25,00 | 25,00 | 24,40 | 24,40 | -5,43% | 594,00 |
| 09.10.2025 | 25,20 | 26,00 | 25,20 | 25,80 | 0,39% | 1.547,00 |
| 08.10.2025 | 25,70 | 25,80 | 25,50 | 25,70 | -1,91% | - |
| 07.10.2025 | 26,00 | 26,20 | 25,20 | 26,20 | 0,00% | 252,00 |
| 06.10.2025 | 25,20 | 26,20 | 25,20 | 26,20 | 6,07% | 246,00 |
| 03.10.2025 | 24,40 | 24,70 | 24,30 | 24,70 | 4,22% | - |
| 02.10.2025 | 23,60 | 24,00 | 23,60 | 23,70 | -4,44% | - |
| 01.10.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 2,48% | 54,00 |
| 30.09.2025 | 25,40 | 25,40 | 24,20 | 24,20 | -2,42% | 1.518,00 |
| 29.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 43,00 |
| 26.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 720,00 |
| 25.09.2025 | 24,60 | 25,40 | 24,60 | 25,40 | 2,42% | 203,00 |
| 24.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 1,00 |
| 23.09.2025 | 25,60 | 25,60 | 25,20 | 25,20 | 0,00% | 5,00 |
| 22.09.2025 | 25,40 | 25,40 | 24,60 | 25,20 | 0,80% | 1.446,00 |
| 19.09.2025 | 26,00 | 26,00 | 25,00 | 25,00 | -2,34% | 276,00 |
| 18.09.2025 | 24,40 | 25,60 | 24,40 | 25,60 | 6,67% | 150,00 |
| 17.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 50,00 |
| 16.09.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -4,72% | 2.790,00 |
| 15.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | 70,00 |
| 12.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 5,00 |
| 11.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | 73,00 |
| 10.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | 80,00 |
| 09.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 5,00 |
| 08.09.2025 | 24,40 | 24,40 | 24,00 | 24,20 | 2,98% | 116,00 |
| 05.09.2025 | 23,60 | 23,80 | 23,30 | 23,50 | -0,42% | - |
| 04.09.2025 | 23,60 | 23,80 | 23,60 | 23,60 | 1,72% | 715,00 |
| 03.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 751,00 |
| 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 |