28,150$
-2,02%
Echtzeit-Aktienkurs Sony Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Sony Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 28,89 | 29,01 | 28,73 | 28,73 | -0,19% | 756.749,00 |
| 30.09.2025 | 28,63 | 28,85 | 28,55 | 28,79 | -1,00% | 749.536,00 |
| 29.09.2025 | 29,00 | 29,16 | 28,97 | 29,08 | -2,47% | 194.933,00 |
| 26.09.2025 | 29,36 | 30,12 | 29,36 | 29,81 | -0,13% | 1.046.738,00 |
| 25.09.2025 | 30,02 | 30,04 | 29,47 | 29,85 | 1,65% | 1.267.792,00 |
| 24.09.2025 | 29,29 | 29,42 | 29,16 | 29,37 | -1,33% | 1.262.644,00 |
| 23.09.2025 | 29,81 | 29,90 | 29,66 | 29,76 | 0,13% | 695.753,00 |
| 22.09.2025 | 29,50 | 29,76 | 29,49 | 29,72 | 1,19% | 428.104,00 |
| 19.09.2025 | 29,42 | 29,57 | 29,28 | 29,37 | -2,36% | 1.107.148,00 |
| 18.09.2025 | 30,07 | 30,25 | 29,96 | 30,08 | 3,26% | 990.210,00 |
| 17.09.2025 | 29,04 | 29,31 | 28,90 | 29,13 | 1,15% | 1.407.168,00 |
| 16.09.2025 | 28,79 | 28,83 | 28,56 | 28,80 | -1,89% | 891.109,00 |
| 15.09.2025 | 29,36 | 29,43 | 29,22 | 29,36 | 0,48% | 292.751,00 |
| 12.09.2025 | 29,10 | 29,41 | 28,97 | 29,22 | 0,07% | 1.954.368,00 |
| 11.09.2025 | 28,71 | 29,24 | 28,71 | 29,20 | 1,90% | 1.651.646,00 |
| 10.09.2025 | 28,95 | 28,98 | 28,58 | 28,65 | -0,17% | 984.853,00 |
| 09.09.2025 | 28,87 | 28,87 | 28,58 | 28,70 | 0,14% | 847.589,00 |
| 08.09.2025 | 28,28 | 28,71 | 28,27 | 28,66 | 3,99% | 349.369,00 |
| 05.09.2025 | 27,63 | 27,83 | 27,46 | 27,56 | -1,04% | 1.014.480,00 |
| 04.09.2025 | 27,51 | 27,87 | 27,51 | 27,85 | 3,03% | 567.572,00 |
| 03.09.2025 | 27,00 | 27,09 | 26,91 | 27,03 | 0,32% | 1.148.348,00 |
| 02.09.2025 | 26,90 | 27,08 | 26,60 | 26,95 | -2,07% | 1.701.385,00 |
| 29.08.2025 | 27,73 | 27,73 | 27,44 | 27,52 | -1,68% | 691.063,00 |
| 28.08.2025 | 28,03 | 28,15 | 27,98 | 27,99 | 0,58% | 826.336,00 |
| 27.08.2025 | 27,77 | 27,85 | 27,55 | 27,83 | -0,14% | 468.331,00 |
| 26.08.2025 | 27,77 | 27,94 | 27,72 | 27,87 | -0,94% | 908.039,00 |
| 25.08.2025 | 28,32 | 28,35 | 28,12 | 28,13 | -1,63% | 324.564,00 |
| 22.08.2025 | 28,34 | 28,69 | 28,27 | 28,60 | 3,51% | 1.281.164,00 |
| 21.08.2025 | 27,79 | 27,80 | 27,56 | 27,63 | -1,74% | 895.726,00 |
| 20.08.2025 | 28,13 | 28,15 | 27,89 | 28,12 | -0,48% | 797.148,00 |
| 19.08.2025 | 28,39 | 28,42 | 28,23 | 28,25 | -0,42% | 772.919,00 |
| 18.08.2025 | 28,36 | 28,41 | 28,25 | 28,37 | -1,29% | 471.874,00 |
| 15.08.2025 | 29,07 | 29,14 | 28,67 | 28,74 | 3,64% | 1.179.011,00 |
| 14.08.2025 | 27,78 | 27,80 | 27,56 | 27,73 | -0,89% | 505.327,00 |
| 13.08.2025 | 27,80 | 28,05 | 27,71 | 27,98 | 2,94% | 864.580,00 |
| 12.08.2025 | 26,95 | 27,26 | 26,95 | 27,18 | -0,35% | 858.477,00 |
| 11.08.2025 | 27,33 | 27,36 | 27,09 | 27,28 | 0,48% | 376.690,00 |
| 08.08.2025 | 27,00 | 27,29 | 26,90 | 27,15 | 4,22% | 837.468,00 |
| 07.08.2025 | 26,02 | 26,71 | 25,86 | 26,05 | 4,47% | 1.002.059,00 |
| 06.08.2025 | 25,07 | 25,07 | 24,83 | 24,93 | 1,65% | 2.631.743,00 |
| 05.08.2025 | 24,69 | 24,69 | 24,39 | 24,53 | -0,93% | 729.105,00 |
| 04.08.2025 | 24,49 | 24,77 | 24,45 | 24,76 | 1,52% | 319.249,00 |
| 01.08.2025 | 24,26 | 24,45 | 24,18 | 24,39 | 0,25% | 1.039.840,00 |
| 31.07.2025 | 24,56 | 24,61 | 24,22 | 24,33 | 0,48% | 1.200.442,00 |
| 30.07.2025 | 24,46 | 24,50 | 24,11 | 24,21 | 0,29% | 553.364,00 |
| 29.07.2025 | 24,36 | 24,36 | 24,12 | 24,14 | -0,92% | 735.339,00 |
| 28.07.2025 | 24,77 | 24,77 | 24,31 | 24,37 | -2,07% | 302.863,00 |
| 25.07.2025 | 25,10 | 25,10 | 24,79 | 24,88 | -1,97% | 634.492,00 |
| 24.07.2025 | 25,73 | 25,78 | 25,36 | 25,38 | 0,46% | 837.481,00 |
| 23.07.2025 | 25,00 | 25,59 | 25,00 | 25,27 | 4,81% | 1.133.138,00 |
| 22.07.2025 | 24,05 | 24,25 | 24,04 | 24,11 | 0,08% | 655.747,00 |
| 21.07.2025 | 24,05 | 24,24 | 23,99 | 24,09 | 0,69% | 341.843,00 |
| 18.07.2025 | 24,08 | 24,11 | 23,89 | 23,92 | -2,01% | 404.509,00 |
| 17.07.2025 | 24,33 | 24,44 | 24,28 | 24,41 | 1,81% | 677.959,00 |
| 16.07.2025 | 23,93 | 23,98 | 23,78 | 23,98 | -0,42% | 783.138,00 |
| 15.07.2025 | 24,24 | 24,26 | 24,04 | 24,08 | -1,33% | 758.169,00 |
| 14.07.2025 | 24,35 | 24,44 | 24,27 | 24,40 | -0,12% | 262.728,00 |
| 11.07.2025 | 24,52 | 24,52 | 24,32 | 24,43 | -0,85% | 467.427,00 |
| 10.07.2025 | 24,77 | 24,77 | 24,57 | 24,64 | -2,07% | 981.105,00 |
| 09.07.2025 | 25,14 | 25,19 | 25,02 | 25,16 | -0,24% | 600.515,00 |
| 08.07.2025 | 25,21 | 25,33 | 25,14 | 25,22 | -0,22% | 512.660,00 |
| 07.07.2025 | 25,46 | 25,54 | 25,16 | 25,28 | -1,39% | 332.158,00 |
| 03.07.2025 | 25,46 | 25,65 | 25,37 | 25,63 | -0,29% | 526.483,00 |
| 02.07.2025 | 25,46 | 25,73 | 25,46 | 25,71 | 0,94% | 524.426,00 |
| 01.07.2025 | 25,51 | 25,60 | 25,30 | 25,47 | -2,10% | 1.310.890,00 |
| 30.06.2025 | 25,84 | 26,05 | 25,69 | 26,01 | -1,20% | 405.804,00 |
| 27.06.2025 | 26,24 | 26,44 | 26,15 | 26,33 | 2,97% | 621.542,00 |
| 26.06.2025 | 25,34 | 25,61 | 25,18 | 25,57 | 2,59% | 779.367,00 |
| 25.06.2025 | 25,08 | 25,10 | 24,87 | 24,92 | -0,30% | 664.997,00 |
| 24.06.2025 | 24,76 | 25,03 | 24,67 | 25,00 | 2,40% | 719.551,00 |
| 23.06.2025 | 23,99 | 24,45 | 23,91 | 24,41 | -1,33% | 589.552,00 |
| 20.06.2025 | 24,99 | 25,01 | 24,70 | 24,74 | -4,37% | 1.318.186,00 |
| 18.06.2025 | 25,89 | 26,09 | 25,85 | 25,87 | 0,80% | 600.234,00 |
| 17.06.2025 | 25,79 | 25,94 | 25,65 | 25,67 | -1,67% | 852.082,00 |
| 16.06.2025 | 25,94 | 26,32 | 25,94 | 26,10 | 0,62% | 477.556,00 |
| 13.06.2025 | 26,05 | 26,16 | 25,84 | 25,94 | -1,65% | 1.524.787,00 |
| 12.06.2025 | 26,13 | 26,38 | 26,11 | 26,38 | 1,78% | 981.593,00 |
| 11.06.2025 | 25,86 | 26,21 | 25,86 | 25,92 | -1,16% | 1.167.450,00 |
| 10.06.2025 | 26,35 | 26,36 | 26,06 | 26,22 | -1,43% | 1.181.038,00 |
| 09.06.2025 | 26,65 | 26,69 | 26,48 | 26,60 | -0,24% | 226.113,00 |
| 06.06.2025 | 26,57 | 26,73 | 26,52 | 26,67 | 1,23% | 992.825,00 |
| 05.06.2025 | 26,43 | 26,52 | 26,26 | 26,34 | -1,20% | 1.390.012,00 |
| 04.06.2025 | 26,77 | 26,83 | 26,60 | 26,66 | -0,43% | 808.257,00 |
| 03.06.2025 | 26,77 | 26,88 | 26,69 | 26,78 | -0,41% | 1.223.808,00 |
| 02.06.2025 | 26,55 | 26,94 | 26,44 | 26,89 | 1,88% | 485.213,00 |
| 30.05.2025 | 26,55 | 26,55 | 26,08 | 26,39 | -0,90% | 1.700.034,00 |
| 29.05.2025 | 27,10 | 27,10 | 26,50 | 26,63 | 1,22% | 1.622.217,00 |
| 28.05.2025 | 26,54 | 26,55 | 26,21 | 26,31 | -0,94% | 931.050,00 |
| 27.05.2025 | 26,50 | 26,59 | 26,11 | 26,56 | 4,01% | 873.094,00 |
| 23.05.2025 | 25,20 | 25,67 | 25,15 | 25,54 | 0,79% | 1.306.646,00 |
| 22.05.2025 | 25,32 | 25,42 | 25,18 | 25,34 | 1,81% | 723.439,00 |
| 21.05.2025 | 25,55 | 25,55 | 24,88 | 24,89 | -3,62% | 1.099.359,00 |
| 20.05.2025 | 25,90 | 26,00 | 25,25 | 25,82 | 3,07% | 988.502,00 |
| 19.05.2025 | 24,64 | 25,06 | 24,60 | 25,05 | 1,46% | 529.703,00 |
| 16.05.2025 | 24,85 | 24,85 | 24,48 | 24,69 | -0,76% | 536.213,00 |
| 15.05.2025 | 25,14 | 25,14 | 24,84 | 24,88 | 0,06% | 1.380.925,00 |
| 14.05.2025 | 25,72 | 25,88 | 24,81 | 24,87 | 1,32% | 1.402.572,00 |
| 13.05.2025 | 24,74 | 24,90 | 24,52 | 24,54 | -0,81% | 1.142.082,00 |
| 12.05.2025 | 24,68 | 24,90 | 24,60 | 24,74 | 0,20% | 1.107.483,00 |
| 09.05.2025 | 24,67 | 24,81 | 24,66 | 24,69 | 0,98% | 541.703,00 |