24,090$
-0,64%
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 |
|---|---|---|---|---|---|---|
| 25.08.2026 | 24,12 | 24,12 | 23,81 | 24,05 | -0,82% | 699.999,00 |
| 24.08.2026 | 24,16 | 24,32 | 24,10 | 24,25 | 1,36% | 304.675,00 |
| 21.08.2026 | 23,83 | 24,08 | 23,70 | 23,92 | 1,51% | 939.254,00 |
| 20.08.2026 | 23,57 | 23,68 | 23,50 | 23,57 | 0,30% | 614.090,00 |
| 19.08.2026 | 23,35 | 23,86 | 23,35 | 23,50 | 0,19% | 935.134,00 |
| 18.08.2026 | 23,36 | 23,49 | 23,27 | 23,45 | -0,95% | 595.354,00 |
| 17.08.2026 | 23,79 | 23,82 | 23,57 | 23,68 | -2,55% | 358.586,00 |
| 14.08.2026 | 24,39 | 24,67 | 24,20 | 24,30 | 2,97% | 1.144.278,00 |
| 13.08.2026 | 23,30 | 23,65 | 23,18 | 23,60 | 0,30% | 955.410,00 |
| 12.08.2026 | 23,61 | 23,75 | 23,35 | 23,53 | -0,34% | 823.757,00 |
| 11.08.2026 | 23,91 | 23,91 | 23,52 | 23,61 | -0,88% | 600.343,00 |
| 10.08.2026 | 23,65 | 23,87 | 23,60 | 23,82 | 1,51% | 572.955,00 |
| 07.08.2026 | 23,32 | 23,60 | 23,32 | 23,46 | 1,51% | 891.219,00 |
| 06.08.2026 | 22,99 | 23,11 | 22,82 | 23,11 | 3,01% | 1.185.443,00 |
| 05.08.2026 | 22,34 | 22,77 | 22,34 | 22,44 | 0,22% | 912.488,00 |
| 04.08.2026 | 22,48 | 22,52 | 22,22 | 22,39 | -1,08% | 959.854,00 |
| 03.08.2026 | 22,77 | 22,97 | 22,57 | 22,63 | -2,75% | 543.070,00 |
| 31.07.2026 | 23,49 | 23,96 | 22,65 | 23,27 | 1,99% | 1.665.021,00 |
| 30.07.2026 | 23,25 | 23,41 | 22,73 | 22,82 | -1,86% | 1.275.126,00 |
| 29.07.2026 | 23,03 | 23,55 | 22,94 | 23,25 | 2,35% | 1.373.245,00 |
| 28.07.2026 | 22,32 | 22,74 | 22,10 | 22,72 | 1,91% | 1.940.822,00 |
| 27.07.2026 | 21,70 | 22,43 | 21,69 | 22,29 | 6,17% | 459.565,00 |
| 24.07.2026 | 20,82 | 21,15 | 20,78 | 21,00 | 1,45% | 586.429,00 |
| 23.07.2026 | 21,06 | 21,06 | 20,59 | 20,70 | -1,12% | 526.272,00 |
| 22.07.2026 | 21,01 | 21,15 | 20,93 | 20,93 | -0,45% | 461.610,00 |
| 21.07.2026 | 21,22 | 21,28 | 21,02 | 21,03 | -0,66% | 489.354,00 |
| 20.07.2026 | 21,40 | 21,43 | 21,14 | 21,17 | 0,05% | 505.861,00 |
| 17.07.2026 | 21,30 | 21,32 | 21,11 | 21,16 | -1,08% | 486.584,00 |
| 16.07.2026 | 20,98 | 21,40 | 20,96 | 21,39 | 3,28% | 560.923,00 |
| 15.07.2026 | 20,81 | 20,89 | 20,67 | 20,71 | -0,48% | 406.903,00 |
| 14.07.2026 | 20,86 | 21,01 | 20,80 | 20,81 | 0,58% | 487.503,00 |
| 13.07.2026 | 20,56 | 20,86 | 20,56 | 20,69 | -0,82% | 299.324,00 |
| 10.07.2026 | 20,86 | 20,93 | 20,76 | 20,86 | -0,33% | 484.192,00 |
| 09.07.2026 | 21,00 | 21,00 | 20,82 | 20,93 | -1,04% | 358.449,00 |
| 08.07.2026 | 21,38 | 21,38 | 21,05 | 21,15 | -1,17% | 720.011,00 |
| 07.07.2026 | 21,44 | 21,64 | 21,36 | 21,40 | 1,09% | 533.526,00 |
| 06.07.2026 | 21,10 | 21,18 | 20,91 | 21,17 | 1,85% | 393.104,00 |
| 02.07.2026 | 20,51 | 20,80 | 20,45 | 20,78 | 2,79% | 728.282,00 |
| 01.07.2026 | 20,03 | 20,26 | 20,00 | 20,22 | 0,80% | 602.344,00 |
| 30.06.2026 | 20,21 | 20,27 | 20,03 | 20,06 | -1,76% | 828.803,00 |
| 29.06.2026 | 20,28 | 20,43 | 20,27 | 20,42 | 3,55% | 344.477,00 |
| 26.06.2026 | 19,59 | 19,89 | 19,58 | 19,72 | 1,97% | 656.766,00 |
| 25.06.2026 | 19,82 | 19,85 | 19,34 | 19,34 | -3,35% | 665.253,00 |
| 24.06.2026 | 20,00 | 20,26 | 19,95 | 20,01 | 1,86% | 699.966,00 |
| 23.06.2026 | 19,48 | 19,68 | 19,38 | 19,64 | 0,56% | 749.590,00 |
| 22.06.2026 | 20,03 | 20,03 | 19,48 | 19,53 | -3,91% | 450.083,00 |
| 18.06.2026 | 20,19 | 20,36 | 20,10 | 20,33 | 0,40% | 749.900,00 |
| 17.06.2026 | 20,43 | 20,70 | 20,22 | 20,25 | -0,69% | 598.389,00 |
| 16.06.2026 | 20,41 | 20,41 | 20,25 | 20,39 | 0,17% | 432.581,00 |
| 15.06.2026 | 20,70 | 20,70 | 20,33 | 20,35 | -0,83% | 281.977,00 |
| 12.06.2026 | 20,78 | 20,91 | 20,47 | 20,52 | -2,96% | 754.548,00 |
| 11.06.2026 | 21,02 | 21,26 | 20,70 | 21,15 | 1,78% | 1.223.860,00 |
| 10.06.2026 | 21,17 | 21,23 | 20,77 | 20,78 | -2,37% | 1.323.331,00 |
| 09.06.2026 | 21,65 | 21,68 | 21,22 | 21,28 | -3,99% | 1.784.852,00 |
| 08.06.2026 | 22,04 | 22,24 | 22,01 | 22,17 | 1,16% | 421.764,00 |
| 05.06.2026 | 22,20 | 22,28 | 21,87 | 21,91 | -1,46% | 1.151.556,00 |
| 04.06.2026 | 22,07 | 22,32 | 21,94 | 22,24 | 0,09% | 1.255.489,00 |
| 03.06.2026 | 22,64 | 22,64 | 22,14 | 22,22 | -2,48% | 692.494,00 |
| 02.06.2026 | 22,97 | 22,99 | 22,74 | 22,78 | 0,91% | 919.662,00 |
| 01.06.2026 | 22,10 | 22,64 | 22,08 | 22,58 | 4,68% | 755.164,00 |
| 29.05.2026 | 21,65 | 21,72 | 21,53 | 21,57 | -0,78% | 610.280,00 |
| 28.05.2026 | 21,71 | 21,90 | 21,52 | 21,74 | -0,69% | 958.378,00 |
| 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 |