21,865$
-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 | 22,03 | 22,12 | 21,82 | 21,89 | -1,22% | 621.156,00 |
| 26.05.2026 | 22,31 | 22,43 | 22,16 | 22,16 | 0,18% | 732.619,00 |
| 22.05.2026 | 22,19 | 22,50 | 22,04 | 22,12 | -1,93% | 813.246,00 |
| 21.05.2026 | 22,40 | 22,58 | 22,11 | 22,55 | -1,12% | 724.188,00 |
| 20.05.2026 | 22,75 | 22,83 | 22,47 | 22,81 | 0,24% | 859.722,00 |
| 19.05.2026 | 23,32 | 23,35 | 22,75 | 22,75 | 0,04% | 953.035,00 |
| 18.05.2026 | 22,56 | 22,87 | 22,49 | 22,74 | 2,00% | 653.768,00 |
| 15.05.2026 | 22,46 | 22,67 | 22,29 | 22,30 | 0,77% | 847.281,00 |
| 14.05.2026 | 21,83 | 22,21 | 21,79 | 22,13 | -2,92% | 939.219,00 |
| 13.05.2026 | 23,17 | 23,26 | 22,63 | 22,79 | 2,80% | 1.926.396,00 |
| 12.05.2026 | 21,85 | 22,29 | 21,79 | 22,17 | 4,28% | 1.347.693,00 |
| 11.05.2026 | 21,60 | 21,63 | 21,19 | 21,26 | 5,72% | 1.259.773,00 |
| 08.05.2026 | 20,41 | 20,86 | 20,06 | 20,11 | 1,18% | 1.330.645,00 |
| 07.05.2026 | 20,33 | 20,36 | 19,84 | 19,88 | -4,15% | 891.924,00 |
| 06.05.2026 | 20,50 | 20,82 | 20,37 | 20,74 | 3,03% | 1.329.935,00 |
| 05.05.2026 | 19,79 | 20,28 | 19,67 | 20,13 | 2,47% | 1.042.085,00 |
| 04.05.2026 | 19,95 | 20,00 | 19,64 | 19,64 | -0,78% | 560.445,00 |
| 01.05.2026 | 20,02 | 20,06 | 19,79 | 19,80 | -1,39% | 599.472,00 |
| 30.04.2026 | 19,66 | 20,18 | 19,47 | 20,08 | 1,49% | 1.347.835,00 |
| 29.04.2026 | 20,00 | 20,08 | 19,73 | 19,78 | -0,93% | 865.562,00 |
| 28.04.2026 | 20,25 | 20,25 | 19,88 | 19,97 | -0,84% | 659.214,00 |
| 27.04.2026 | 20,11 | 20,34 | 20,04 | 20,14 | -0,69% | 1.250.657,00 |
| 24.04.2026 | 20,23 | 20,39 | 20,01 | 20,28 | -1,07% | 1.731.446,00 |
| 23.04.2026 | 20,45 | 20,70 | 20,30 | 20,50 | -1,63% | 781.805,00 |
| 22.04.2026 | 21,00 | 21,08 | 20,78 | 20,84 | 0,24% | 441.795,00 |
| 21.04.2026 | 21,30 | 21,30 | 20,78 | 20,79 | -3,08% | 646.886,00 |
| 20.04.2026 | 21,40 | 21,53 | 21,37 | 21,45 | -1,29% | 245.284,00 |
| 17.04.2026 | 21,56 | 22,05 | 21,56 | 21,73 | 1,14% | 640.261,00 |
| 16.04.2026 | 21,44 | 21,52 | 21,21 | 21,48 | 1,08% | 374.895,00 |
| 15.04.2026 | 21,12 | 21,30 | 20,97 | 21,25 | 1,38% | 600.990,00 |
| 14.04.2026 | 20,70 | 21,01 | 20,70 | 20,96 | -0,38% | 510.455,00 |
| 13.04.2026 | 20,56 | 21,06 | 20,38 | 21,04 | 0,02% | 545.129,00 |
| 10.04.2026 | 20,98 | 21,09 | 20,95 | 21,04 | -1,75% | 354.278,00 |
| 09.04.2026 | 21,29 | 21,49 | 21,12 | 21,41 | 0,07% | 568.409,00 |
| 08.04.2026 | 21,44 | 21,71 | 21,32 | 21,40 | 2,47% | 781.042,00 |
| 07.04.2026 | 20,86 | 20,89 | 20,64 | 20,88 | 0,38% | 628.229,00 |
| 06.04.2026 | 20,93 | 20,93 | 20,63 | 20,80 | -1,59% | 165.181,00 |
| 02.04.2026 | 20,71 | 21,21 | 20,60 | 21,14 | 0,05% | 590.331,00 |
| 01.04.2026 | 21,22 | 21,42 | 21,12 | 21,13 | 1,98% | 984.946,00 |
| 31.03.2026 | 20,17 | 20,73 | 20,17 | 20,72 | 4,02% | 777.734,00 |
| 30.03.2026 | 19,90 | 20,30 | 19,82 | 19,92 | 0,05% | 403.911,00 |
| 27.03.2026 | 20,18 | 20,18 | 19,75 | 19,91 | -0,60% | 589.892,00 |
| 26.03.2026 | 20,14 | 20,33 | 19,98 | 20,03 | -2,58% | 507.822,00 |
| 25.03.2026 | 20,52 | 20,78 | 20,45 | 20,56 | -0,10% | 576.008,00 |
| 24.03.2026 | 20,48 | 20,72 | 20,41 | 20,58 | -0,56% | 679.662,00 |
| 23.03.2026 | 20,13 | 20,85 | 20,13 | 20,69 | 2,25% | 346.430,00 |
| 20.03.2026 | 20,62 | 20,68 | 20,13 | 20,24 | -1,87% | 689.272,00 |
| 19.03.2026 | 20,44 | 20,72 | 20,24 | 20,62 | 1,20% | 740.072,00 |
| 18.03.2026 | 20,79 | 20,79 | 20,33 | 20,38 | -2,58% | 733.698,00 |
| 17.03.2026 | 21,06 | 21,33 | 20,89 | 20,92 | -3,48% | 701.383,00 |
| 16.03.2026 | 21,47 | 21,73 | 21,37 | 21,67 | 0,84% | 249.105,00 |
| 13.03.2026 | 21,69 | 21,77 | 21,46 | 21,49 | 0,21% | 699.821,00 |
| 12.03.2026 | 21,72 | 21,74 | 21,45 | 21,45 | -0,19% | 963.453,00 |
| 11.03.2026 | 21,68 | 21,68 | 21,39 | 21,49 | -0,95% | 791.723,00 |
| 10.03.2026 | 21,66 | 21,98 | 21,56 | 21,69 | 0,32% | 1.057.850,00 |
| 09.03.2026 | 21,34 | 21,68 | 21,00 | 21,62 | 0,68% | 1.214.617,00 |
| 06.03.2026 | 21,52 | 21,63 | 21,36 | 21,48 | 0,61% | 843.541,00 |
| 05.03.2026 | 21,57 | 21,71 | 21,20 | 21,35 | -2,89% | 1.299.823,00 |
| 04.03.2026 | 21,79 | 22,26 | 21,79 | 21,98 | 1,88% | 914.496,00 |
| 03.03.2026 | 21,19 | 21,64 | 20,61 | 21,58 | -4,89% | 4.472.488,00 |
| 02.03.2026 | 22,44 | 22,79 | 22,32 | 22,69 | -1,60% | 632.545,00 |
| 27.02.2026 | 23,23 | 23,23 | 22,85 | 23,06 | 2,04% | 2.431.882,00 |
| 26.02.2026 | 22,15 | 22,64 | 22,07 | 22,60 | 5,49% | 894.005,00 |
| 25.02.2026 | 21,20 | 21,46 | 21,19 | 21,42 | -0,81% | 557.675,00 |
| 24.02.2026 | 21,67 | 21,67 | 21,23 | 21,60 | -0,09% | 549.810,00 |
| 23.02.2026 | 21,89 | 21,94 | 21,59 | 21,62 | -1,41% | 268.378,00 |
| 20.02.2026 | 21,58 | 21,94 | 21,40 | 21,93 | -1,46% | 791.876,00 |
| 19.02.2026 | 22,17 | 22,31 | 22,08 | 22,25 | -1,13% | 2.043.282,00 |
| 18.02.2026 | 22,58 | 22,66 | 22,49 | 22,51 | -1,42% | 615.035,00 |
| 17.02.2026 | 22,76 | 22,88 | 22,59 | 22,83 | -1,53% | 790.832,00 |
| 13.02.2026 | 23,17 | 23,37 | 23,11 | 23,19 | 1,44% | 856.385,00 |
| 12.02.2026 | 23,43 | 23,47 | 22,65 | 22,86 | -0,44% | 933.692,00 |
| 11.02.2026 | 23,23 | 23,30 | 22,68 | 22,96 | 0,53% | 1.042.738,00 |
| 10.02.2026 | 22,92 | 23,22 | 22,81 | 22,84 | 2,28% | 1.316.971,00 |
| 09.02.2026 | 22,16 | 22,34 | 22,00 | 22,33 | 0,38% | 710.950,00 |
| 06.02.2026 | 22,58 | 22,90 | 21,93 | 22,24 | 4,66% | 1.550.993,00 |
| 05.02.2026 | 21,46 | 21,60 | 21,18 | 21,25 | -2,99% | 3.892.243,00 |
| 04.02.2026 | 21,52 | 22,12 | 21,52 | 21,91 | -0,18% | 1.384.657,00 |
| 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 |