23,380$
-5,90%
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 |
|---|---|---|---|---|---|---|
| 03.04.2025 | 23,50 | 24,01 | 23,36 | 23,38 | -5,90% | 1.144.699,00 |
| 02.04.2025 | 24,63 | 24,92 | 24,45 | 24,85 | -1,37% | 1.141.586,00 |
| 01.04.2025 | 25,24 | 25,29 | 24,71 | 25,19 | -0,89% | 1.437.770,00 |
| 31.03.2025 | 25,02 | 25,44 | 24,97 | 25,42 | 1,21% | 464.539,00 |
| 28.03.2025 | 25,30 | 25,34 | 24,98 | 25,11 | -2,11% | 1.173.060,00 |
| 27.03.2025 | 25,41 | 25,78 | 25,35 | 25,65 | 0,55% | 1.205.531,00 |
| 26.03.2025 | 25,54 | 25,63 | 25,42 | 25,51 | 1,03% | 1.115.347,00 |
| 25.03.2025 | 25,22 | 25,26 | 25,11 | 25,25 | -0,04% | 612.911,00 |
| 24.03.2025 | 25,30 | 25,34 | 25,08 | 25,26 | 0,12% | 281.161,00 |
| 21.03.2025 | 25,25 | 25,48 | 25,14 | 25,23 | 1,37% | 2.048.251,00 |
| 20.03.2025 | 24,71 | 24,93 | 24,63 | 24,89 | -0,34% | 726.338,00 |
| 19.03.2025 | 24,63 | 25,09 | 24,54 | 24,98 | 1,81% | 996.140,00 |
| 18.03.2025 | 24,44 | 24,65 | 24,24 | 24,53 | 0,02% | 1.225.783,00 |
| 17.03.2025 | 24,24 | 24,63 | 24,24 | 24,53 | 1,72% | 367.245,00 |
| 14.03.2025 | 23,74 | 24,17 | 23,74 | 24,11 | 3,01% | 900.631,00 |
| 13.03.2025 | 23,64 | 23,64 | 23,36 | 23,41 | -1,20% | 941.638,00 |
| 12.03.2025 | 23,67 | 23,91 | 23,55 | 23,69 | 3,25% | 1.254.116,00 |
| 11.03.2025 | 22,95 | 23,13 | 22,69 | 22,95 | 0,42% | 1.073.055,00 |
| 10.03.2025 | 23,33 | 23,33 | 22,73 | 22,85 | -5,38% | 362.348,00 |
| 07.03.2025 | 24,16 | 24,27 | 23,62 | 24,15 | -1,04% | 1.045.530,00 |
| 06.03.2025 | 24,88 | 24,90 | 24,38 | 24,41 | 0,31% | 1.351.643,00 |
| 05.03.2025 | 23,93 | 24,36 | 23,92 | 24,33 | 0,75% | 958.090,00 |
| 04.03.2025 | 24,06 | 24,39 | 23,73 | 24,15 | -1,81% | 1.019.248,00 |
| 03.03.2025 | 24,80 | 25,03 | 24,50 | 24,60 | -1,86% | 212.333,00 |
| 28.02.2025 | 24,70 | 25,06 | 24,70 | 25,06 | 0,08% | 667.107,00 |
| 27.02.2025 | 25,50 | 25,50 | 25,00 | 25,04 | -1,71% | 1.012.659,00 |
| 26.02.2025 | 25,32 | 25,64 | 25,22 | 25,48 | 1,57% | 711.273,00 |
| 25.02.2025 | 25,30 | 25,32 | 24,99 | 25,08 | 1,07% | 998.951,00 |
| 24.02.2025 | 24,94 | 24,98 | 24,57 | 24,82 | 0,02% | 284.986,00 |
| 21.02.2025 | 25,25 | 25,28 | 24,71 | 24,81 | -0,46% | 875.092,00 |
| 20.02.2025 | 24,79 | 24,95 | 24,72 | 24,93 | 0,83% | 431.049,00 |
| 19.02.2025 | 24,70 | 24,78 | 24,53 | 24,72 | 0,90% | 875.566,00 |
| 18.02.2025 | 24,86 | 24,88 | 24,42 | 24,50 | 1,45% | 839.468,00 |
| 14.02.2025 | 24,10 | 24,25 | 23,95 | 24,15 | 4,14% | 514.701,00 |
| 13.02.2025 | 22,90 | 24,02 | 22,77 | 23,19 | 5,55% | 779.253,00 |
| 12.02.2025 | 21,95 | 22,01 | 21,65 | 21,97 | -1,72% | 817.680,00 |
| 11.02.2025 | 22,35 | 22,41 | 22,26 | 22,36 | -0,29% | 558.939,00 |
| 10.02.2025 | 22,50 | 22,61 | 22,40 | 22,42 | -0,69% | 405.260,00 |
| 07.02.2025 | 22,99 | 22,99 | 22,56 | 22,58 | -1,89% | 789.427,00 |
| 06.02.2025 | 23,00 | 23,05 | 22,92 | 23,01 | 0,37% | 711.518,00 |
| 05.02.2025 | 22,79 | 22,96 | 22,72 | 22,93 | 1,78% | 687.124,00 |
| 04.02.2025 | 22,29 | 22,55 | 22,28 | 22,53 | 2,92% | 610.558,00 |
| 03.02.2025 | 21,65 | 21,99 | 21,65 | 21,89 | -0,57% | 261.636,00 |
| 31.01.2025 | 22,17 | 22,22 | 21,94 | 22,01 | -1,37% | 486.934,00 |
| 30.01.2025 | 22,26 | 22,39 | 22,11 | 22,32 | 0,84% | 611.379,00 |
| 29.01.2025 | 22,20 | 22,30 | 21,99 | 22,13 | 1,47% | 898.237,00 |
| 28.01.2025 | 21,49 | 21,92 | 21,39 | 21,81 | 3,83% | 636.591,00 |
| 27.01.2025 | 20,86 | 21,01 | 20,84 | 21,01 | 0,74% | 426.454,00 |
| 24.01.2025 | 20,80 | 20,97 | 20,73 | 20,85 | -2,48% | 850.487,00 |
| 23.01.2025 | 21,10 | 21,38 | 21,10 | 21,38 | 2,22% | 813.539,00 |
| 22.01.2025 | 20,96 | 21,04 | 20,86 | 20,92 | 0,07% | 710.445,00 |
| 21.01.2025 | 20,70 | 20,97 | 20,70 | 20,90 | 1,21% | 467.232,00 |
| 17.01.2025 | 20,61 | 20,70 | 20,55 | 20,65 | 1,47% | 602.087,00 |
| 16.01.2025 | 20,52 | 20,52 | 20,31 | 20,35 | -0,68% | 513.798,00 |
| 15.01.2025 | 20,52 | 20,53 | 20,30 | 20,49 | 3,02% | 691.735,00 |
| 14.01.2025 | 20,04 | 20,17 | 19,86 | 19,89 | -1,56% | 580.107,00 |
| 13.01.2025 | 20,26 | 20,35 | 20,12 | 20,21 | -0,74% | 201.274,00 |
| 10.01.2025 | 20,43 | 20,58 | 20,25 | 20,36 | -1,97% | 395.857,00 |
| 08.01.2025 | 20,74 | 20,82 | 20,56 | 20,77 | -0,69% | 526.342,00 |
| 07.01.2025 | 21,12 | 21,19 | 20,89 | 20,91 | 0,00% | 519.452,00 |
| 06.01.2025 | 21,04 | 21,19 | 20,89 | 20,91 | -1,95% | 237.233,00 |
| 03.01.2025 | 21,25 | 21,35 | 21,12 | 21,33 | 1,11% | 239.416,00 |
| 02.01.2025 | 21,27 | 21,35 | 21,03 | 21,09 | -0,35% | 462.110,00 |
| 31.12.2024 | 21,23 | 21,31 | 21,14 | 21,17 | -0,24% | 280.740,00 |
| 30.12.2024 | 21,14 | 21,33 | 21,05 | 21,22 | -1,16% | 183.712,00 |
| 27.12.2024 | 21,56 | 21,60 | 21,33 | 21,47 | 1,32% | 344.891,00 |
| 26.12.2024 | 21,20 | 21,27 | 21,14 | 21,19 | 0,24% | 291.579,00 |
| 24.12.2024 | 21,02 | 21,17 | 20,99 | 21,14 | -0,17% | 231.711,00 |
| 23.12.2024 | 21,00 | 21,21 | 20,92 | 21,17 | 0,71% | 213.804,00 |
| 20.12.2024 | 20,72 | 21,15 | 20,72 | 21,02 | 1,74% | 572.100,00 |
| 19.12.2024 | 21,02 | 21,02 | 20,59 | 20,66 | -1,17% | 603.210,00 |
| 18.12.2024 | 21,55 | 21,66 | 20,83 | 20,91 | -3,86% | 348.423,00 |
| 17.12.2024 | 21,86 | 21,98 | 21,71 | 21,75 | 1,14% | 581.482,00 |
| 16.12.2024 | 21,60 | 21,63 | 21,43 | 21,50 | -0,88% | 264.780,00 |
| 13.12.2024 | 21,94 | 21,94 | 21,63 | 21,69 | -3,17% | 349.936,00 |
| 12.12.2024 | 22,68 | 22,70 | 22,38 | 22,40 | 1,04% | 689.099,00 |
| 11.12.2024 | 22,16 | 22,24 | 22,13 | 22,17 | 1,70% | 441.009,00 |
| 10.12.2024 | 21,91 | 22,04 | 21,77 | 21,80 | 3,27% | 608.151,00 |
| 09.12.2024 | 21,41 | 21,41 | 21,04 | 21,11 | 0,76% | 255.374,00 |
| 06.12.2024 | 21,00 | 21,04 | 20,90 | 20,95 | 0,24% | 275.957,00 |
| 05.12.2024 | 21,02 | 21,08 | 20,90 | 20,90 | -0,31% | 404.358,00 |
| 04.12.2024 | 21,04 | 21,09 | 20,90 | 20,97 | 2,39% | 599.078,00 |
| 03.12.2024 | 20,44 | 20,49 | 20,32 | 20,48 | 2,30% | 257.956,00 |
| 02.12.2024 | 20,05 | 20,05 | 19,94 | 20,02 | -0,17% | 348.848,00 |
| 29.11.2024 | 19,99 | 20,06 | 19,89 | 20,05 | 1,47% | 225.333,00 |
| 27.11.2024 | 19,75 | 19,97 | 19,75 | 19,76 | 2,01% | 271.652,00 |
| 26.11.2024 | 19,39 | 19,45 | 19,32 | 19,37 | -0,28% | 238.754,00 |
| 25.11.2024 | 19,22 | 19,50 | 19,22 | 19,43 | 1,86% | 220.903,00 |
| 22.11.2024 | 19,02 | 19,14 | 18,97 | 19,07 | -0,08% | 236.894,00 |
| 21.11.2024 | 19,05 | 19,15 | 18,97 | 19,09 | -0,44% | 217.576,00 |
| 20.11.2024 | 19,29 | 19,33 | 19,11 | 19,17 | 1,27% | 1.189.670,00 |
| 19.11.2024 | 19,01 | 19,07 | 18,83 | 18,93 | -0,26% | 259.472,00 |
| 18.11.2024 | 18,68 | 19,06 | 18,68 | 18,98 | 2,82% | 210.392,00 |
| 15.11.2024 | 18,57 | 18,64 | 18,41 | 18,46 | -0,22% | 338.495,00 |
| 14.11.2024 | 18,52 | 18,67 | 18,47 | 18,50 | 0,00% | 206.899,00 |
| 13.11.2024 | 18,75 | 18,78 | 18,45 | 18,50 | -0,96% | 180.337,00 |
| 12.11.2024 | 18,88 | 19,01 | 18,63 | 18,68 | -2,25% | 360.916,00 |
| 11.11.2024 | 19,43 | 19,44 | 18,90 | 19,11 | -4,07% | 390.417,00 |
| 08.11.2024 | 19,41 | 20,65 | 19,36 | 19,92 | 8,97% | 1.246.438,00 |
| 07.11.2024 | 18,19 | 18,33 | 18,13 | 18,28 | 1,58% | 516.943,00 |