25,630$
-0,29%
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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 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 |
| 08.05.2025 | 24,36 | 24,72 | 24,36 | 24,45 | -2,24% | 826.652,00 |
| 07.05.2025 | 25,04 | 25,09 | 24,83 | 25,01 | -0,85% | 1.176.582,00 |
| 06.05.2025 | 25,25 | 25,30 | 25,11 | 25,23 | 0,00% | 618.783,00 |
| 05.05.2025 | 25,09 | 25,35 | 25,09 | 25,23 | -0,39% | 339.771,00 |
| 02.05.2025 | 25,65 | 25,65 | 24,90 | 25,33 | 0,18% | 939.038,00 |
| 01.05.2025 | 25,66 | 25,67 | 25,24 | 25,28 | -2,71% | 1.054.717,00 |
| 30.04.2025 | 26,22 | 26,22 | 25,29 | 25,99 | 0,93% | 1.396.336,00 |
| 29.04.2025 | 25,55 | 25,89 | 25,35 | 25,75 | 1,84% | 1.031.302,00 |
| 28.04.2025 | 24,79 | 25,45 | 24,67 | 25,28 | 1,30% | 637.575,00 |
| 25.04.2025 | 24,76 | 24,97 | 24,71 | 24,96 | -0,64% | 893.542,00 |
| 24.04.2025 | 24,92 | 25,12 | 24,77 | 25,12 | 0,90% | 679.646,00 |
| 23.04.2025 | 25,11 | 25,19 | 24,79 | 24,89 | 2,32% | 878.110,00 |
| 22.04.2025 | 23,97 | 24,36 | 23,97 | 24,33 | 2,44% | 745.910,00 |
| 21.04.2025 | 23,86 | 24,05 | 23,53 | 23,75 | -1,17% | 338.940,00 |
| 17.04.2025 | 23,96 | 24,26 | 23,92 | 24,03 | 2,61% | 900.252,00 |
| 16.04.2025 | 23,64 | 23,64 | 23,16 | 23,42 | -1,20% | 1.093.398,00 |
| 15.04.2025 | 23,61 | 23,78 | 23,56 | 23,70 | 1,17% | 791.844,00 |
| 14.04.2025 | 23,21 | 23,58 | 23,14 | 23,43 | 2,12% | 354.664,00 |
| 11.04.2025 | 22,52 | 23,02 | 22,29 | 22,94 | 0,11% | 1.158.069,00 |
| 10.04.2025 | 23,56 | 23,65 | 22,22 | 22,92 | -0,20% | 2.015.164,00 |
| 09.04.2025 | 21,47 | 23,13 | 21,10 | 22,96 | 7,67% | 2.179.054,00 |
| 08.04.2025 | 22,04 | 22,48 | 21,13 | 21,33 | 0,45% | 2.135.067,00 |
| 07.04.2025 | 20,80 | 22,19 | 20,43 | 21,23 | -2,82% | 944.938,00 |
| 04.04.2025 | 22,01 | 22,49 | 21,77 | 21,85 | -6,57% | 1.691.647,00 |
| 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 |