21,990$
0,21%
Echtzeit-Aktienkurs Sony Group Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Sony Group Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 21,52 | 22,12 | 21,52 | 22,00 | 0,25% | 760.631,00 |
| 03.02.2026 | 22,42 | 22,42 | 21,84 | 21,95 | -0,68% | 1.000.875,00 |
| 02.02.2026 | 22,20 | 22,26 | 22,01 | 22,10 | 0,00% | 447.586,00 |
| 30.01.2026 | 22,44 | 22,45 | 21,80 | 22,10 | -0,90% | 1.718.037,00 |
| 29.01.2026 | 22,34 | 22,52 | 22,14 | 22,30 | 0,09% | 1.047.401,00 |
| 28.01.2026 | 22,35 | 22,40 | 22,14 | 22,28 | -1,39% | 954.155,00 |
| 27.01.2026 | 22,76 | 22,77 | 22,45 | 22,59 | -1,55% | 772.434,00 |
| 26.01.2026 | 23,09 | 23,13 | 22,93 | 22,95 | -0,63% | 526.444,00 |
| 23.01.2026 | 22,79 | 23,18 | 22,75 | 23,09 | 0,59% | 856.189,00 |
| 22.01.2026 | 22,96 | 23,09 | 22,86 | 22,96 | -3,06% | 1.215.784,00 |
| 21.01.2026 | 23,51 | 23,80 | 23,39 | 23,68 | -0,21% | 806.664,00 |
| 20.01.2026 | 23,69 | 23,96 | 23,45 | 23,73 | -1,33% | 1.030.198,00 |
| 16.01.2026 | 24,37 | 24,37 | 23,94 | 24,05 | -0,33% | 668.353,00 |
| 15.01.2026 | 24,65 | 24,68 | 24,07 | 24,13 | 0,12% | 782.073,00 |
| 14.01.2026 | 24,35 | 24,37 | 24,03 | 24,10 | -1,23% | 567.816,00 |
| 13.01.2026 | 24,37 | 24,50 | 24,26 | 24,40 | -3,06% | 667.860,00 |
| 12.01.2026 | 24,99 | 25,32 | 24,99 | 25,17 | 0,58% | 254.587,00 |
| 09.01.2026 | 24,79 | 25,16 | 24,68 | 25,03 | -0,87% | 900.983,00 |
| 08.01.2026 | 25,20 | 25,29 | 25,05 | 25,25 | 0,52% | 446.854,00 |
| 07.01.2026 | 25,49 | 25,51 | 25,08 | 25,12 | -2,45% | 576.484,00 |
| 06.01.2026 | 26,17 | 26,17 | 25,59 | 25,75 | -0,31% | 603.189,00 |
| 05.01.2026 | 25,92 | 26,17 | 25,82 | 25,83 | -0,23% | 306.683,00 |
| 02.01.2026 | 25,88 | 25,99 | 25,68 | 25,89 | 1,15% | 487.411,00 |
| 31.12.2025 | 25,66 | 25,78 | 25,52 | 25,59 | -0,49% | 468.750,00 |
| 30.12.2025 | 25,94 | 25,94 | 25,71 | 25,72 | -0,12% | 332.225,00 |
| 29.12.2025 | 25,68 | 25,84 | 25,62 | 25,75 | -0,29% | 190.690,00 |
| 26.12.2025 | 25,78 | 25,86 | 25,73 | 25,82 | 0,55% | 397.122,00 |
| 24.12.2025 | 25,67 | 25,73 | 25,48 | 25,68 | -0,29% | 417.467,00 |
| 23.12.2025 | 25,97 | 26,00 | 25,69 | 25,76 | 2,08% | 741.308,00 |
| 22.12.2025 | 25,17 | 25,38 | 25,11 | 25,23 | -0,71% | 519.264,00 |
| 19.12.2025 | 25,75 | 25,75 | 25,38 | 25,41 | -1,91% | 648.706,00 |
| 18.12.2025 | 26,18 | 26,24 | 25,89 | 25,91 | -0,19% | 1.055.195,00 |
| 17.12.2025 | 26,20 | 26,23 | 25,92 | 25,96 | -1,89% | 919.758,00 |
| 16.12.2025 | 26,44 | 26,58 | 26,33 | 26,46 | -0,69% | 500.448,00 |
| 15.12.2025 | 26,78 | 26,88 | 26,62 | 26,64 | -0,50% | 509.348,00 |
| 12.12.2025 | 26,89 | 26,90 | 26,60 | 26,78 | 0,15% | 610.476,00 |
| 11.12.2025 | 26,51 | 26,93 | 26,51 | 26,74 | -1,31% | 532.063,00 |
| 10.12.2025 | 27,00 | 27,13 | 26,75 | 27,09 | -1,72% | 686.927,00 |
| 09.12.2025 | 27,77 | 27,82 | 27,54 | 27,57 | 0,00% | 409.413,00 |
| 08.12.2025 | 27,80 | 27,80 | 27,54 | 27,57 | -1,64% | 442.353,00 |
| 05.12.2025 | 27,98 | 28,17 | 27,92 | 28,03 | -0,92% | 563.073,00 |
| 04.12.2025 | 28,57 | 28,59 | 28,22 | 28,29 | -0,58% | 548.015,00 |
| 03.12.2025 | 28,25 | 28,47 | 28,03 | 28,45 | -0,40% | 528.877,00 |
| 02.12.2025 | 28,68 | 28,81 | 28,49 | 28,57 | -0,82% | 1.317.836,00 |
| 01.12.2025 | 28,59 | 28,82 | 28,48 | 28,80 | -1,82% | 182.444,00 |
| 28.11.2025 | 29,23 | 29,36 | 29,22 | 29,34 | 0,81% | 232.575,00 |
| 26.11.2025 | 28,95 | 29,24 | 28,95 | 29,10 | 1,78% | 1.301.873,00 |
| 25.11.2025 | 27,98 | 28,60 | 27,98 | 28,59 | -1,52% | 738.786,00 |
| 24.11.2025 | 28,82 | 29,05 | 28,59 | 29,03 | 1,77% | 225.093,00 |
| 21.11.2025 | 28,70 | 28,82 | 28,37 | 28,53 | 2,74% | 1.660.871,00 |
| 20.11.2025 | 28,45 | 28,67 | 27,76 | 27,77 | -2,73% | 1.475.035,00 |
| 19.11.2025 | 28,07 | 28,61 | 28,07 | 28,55 | -0,40% | 1.491.886,00 |
| 18.11.2025 | 28,64 | 28,82 | 28,42 | 28,66 | -1,51% | 1.025.829,00 |
| 17.11.2025 | 29,61 | 29,61 | 28,89 | 29,10 | -3,45% | 367.465,00 |
| 14.11.2025 | 30,13 | 30,32 | 29,83 | 30,14 | 2,36% | 1.058.445,00 |
| 13.11.2025 | 30,14 | 30,14 | 29,43 | 29,45 | -2,74% | 999.695,00 |
| 12.11.2025 | 30,24 | 30,34 | 29,99 | 30,28 | 3,65% | 842.746,00 |
| 11.11.2025 | 29,16 | 29,60 | 28,45 | 29,21 | 4,45% | 1.002.955,00 |
| 10.11.2025 | 28,04 | 28,06 | 27,81 | 27,97 | 0,99% | 311.344,00 |
| 07.11.2025 | 27,70 | 27,75 | 27,34 | 27,69 | -2,14% | 828.229,00 |
| 06.11.2025 | 28,24 | 28,41 | 28,07 | 28,30 | 0,77% | 1.042.419,00 |
| 05.11.2025 | 28,09 | 28,12 | 27,84 | 28,08 | 0,65% | 561.778,00 |
| 04.11.2025 | 27,82 | 27,96 | 27,69 | 27,90 | -0,18% | 841.327,00 |
| 03.11.2025 | 28,20 | 28,24 | 27,80 | 27,95 | 0,09% | 341.373,00 |
| 31.10.2025 | 28,24 | 28,24 | 27,81 | 27,93 | 0,70% | 704.211,00 |
| 30.10.2025 | 27,73 | 27,90 | 27,55 | 27,73 | -1,54% | 1.582.016,00 |
| 29.10.2025 | 28,50 | 28,51 | 28,07 | 28,17 | -2,91% | 1.062.177,00 |
| 28.10.2025 | 28,66 | 29,05 | 28,66 | 29,01 | 1,06% | 525.503,00 |
| 27.10.2025 | 28,80 | 28,86 | 28,68 | 28,71 | 0,21% | 217.253,00 |
| 24.10.2025 | 28,71 | 28,86 | 28,60 | 28,65 | -0,16% | 735.237,00 |
| 23.10.2025 | 28,75 | 28,88 | 28,60 | 28,69 | -0,19% | 928.709,00 |
| 22.10.2025 | 28,87 | 28,93 | 28,54 | 28,75 | -1,34% | 1.187.126,00 |
| 21.10.2025 | 29,19 | 29,21 | 28,98 | 29,14 | 0,81% | 797.770,00 |
| 17.10.2025 | 28,50 | 29,06 | 28,50 | 28,90 | 1,39% | 1.229.685,00 |
| 16.10.2025 | 28,67 | 28,80 | 28,43 | 28,51 | -1,38% | 789.839,00 |
| 15.10.2025 | 28,80 | 29,06 | 28,62 | 28,91 | 0,31% | 757.082,00 |
| 14.10.2025 | 28,22 | 28,96 | 28,20 | 28,82 | -0,10% | 730.048,00 |
| 13.10.2025 | 28,75 | 28,96 | 28,51 | 28,85 | 2,00% | 377.613,00 |
| 10.10.2025 | 29,09 | 29,19 | 28,01 | 28,28 | -5,21% | 1.747.109,00 |
| 09.10.2025 | 30,34 | 30,35 | 29,70 | 29,84 | 0,25% | 1.127.884,00 |
| 08.10.2025 | 29,90 | 29,95 | 29,76 | 29,76 | 0,08% | 626.938,00 |
| 07.10.2025 | 29,80 | 30,00 | 29,69 | 29,74 | -1,26% | 1.341.109,00 |
| 06.10.2025 | 29,89 | 30,20 | 29,88 | 30,12 | 3,93% | 575.323,00 |
| 03.10.2025 | 28,44 | 29,00 | 28,44 | 28,98 | 3,11% | 1.009.958,00 |
| 02.10.2025 | 28,10 | 28,15 | 27,79 | 28,10 | -2,19% | 1.406.000,00 |
| 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 |