Warner Music Group Corp.
[WKN: A2P0W9 | ISIN: US9345502036]
Aktienkurse
32,240$ 0,40%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid: Ask:

Aktienkurse zur Warner Music Group Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 32,13 32,30 32,01 32,24 0,37% 115.882,00
04.11.2024 32,30 32,38 32,00 32,12 -0,28% 730.281,00
01.11.2024 32,02 32,30 31,79 32,21 0,78% 951.276,00
31.10.2024 31,82 32,91 31,19 31,96 -0,03% 1.299.365,00
30.10.2024 32,21 32,53 31,88 31,97 -0,71% 605.296,00
29.10.2024 31,99 32,22 31,80 32,20 0,53% 3.100.415,00
28.10.2024 32,57 32,96 31,95 32,03 -1,08% 1.384.566,00
25.10.2024 31,96 32,58 31,96 32,38 1,35% 788.984,00
24.10.2024 31,92 31,95 31,45 31,95 0,69% 2.152.343,00
23.10.2024 31,76 31,90 31,54 31,73 -0,22% 1.143.379,00
22.10.2024 32,20 32,20 31,68 31,80 -1,33% 844.405,00
21.10.2024 32,36 32,46 32,18 32,23 -0,56% 725.283,00
18.10.2024 32,40 32,50 32,09 32,41 0,40% 709.442,00
17.10.2024 32,02 32,42 31,88 32,28 1,13% 1.562.632,00
16.10.2024 31,30 32,15 31,12 31,92 2,24% 1.977.251,00
15.10.2024 31,12 31,53 31,11 31,22 0,29% 921.686,00
14.10.2024 31,17 31,26 30,95 31,13 -0,03% 491.613,00
11.10.2024 30,92 31,24 30,92 31,14 0,45% 463.930,00
10.10.2024 30,97 31,06 30,75 31,00 -0,10% 781.587,00
09.10.2024 30,86 31,35 30,83 31,03 0,23% 1.166.445,00
08.10.2024 30,67 31,09 30,57 30,96 0,68% 1.267.667,00
07.10.2024 31,19 31,22 30,65 30,75 -1,25% 915.366,00
04.10.2024 31,19 31,88 30,54 31,14 -2,29% 3.763.298,00
03.10.2024 31,29 32,07 31,29 31,87 1,79% 1.020.284,00
02.10.2024 31,31 31,67 31,26 31,31 -0,25% 1.356.472,00
01.10.2024 31,45 31,64 31,19 31,39 0,22% 1.781.657,00
30.09.2024 31,05 31,34 30,95 31,32 0,38% 1.880.378,00
27.09.2024 31,30 31,50 31,15 31,20 -0,13% 806.325,00
26.09.2024 31,25 31,45 31,08 31,24 0,71% 861.932,00
25.09.2024 31,14 31,37 30,86 31,02 -0,16% 1.403.556,00
24.09.2024 31,09 31,43 30,82 31,07 0,49% 1.928.897,00
23.09.2024 30,52 31,05 30,24 30,92 1,58% 1.928.702,00
20.09.2024 30,55 30,69 29,95 30,44 -0,23% 2.087.229,00
19.09.2024 30,76 30,84 30,28 30,51 0,43% 1.210.873,00
18.09.2024 30,21 30,88 30,01 30,38 0,46% 2.617.507,00
17.09.2024 30,32 30,56 29,87 30,24 0,47% 1.922.236,00
16.09.2024 29,01 30,21 28,99 30,10 3,72% 1.966.790,00
13.09.2024 28,66 29,04 28,66 29,02 1,61% 726.413,00
12.09.2024 28,37 28,73 28,22 28,56 1,17% 851.075,00
11.09.2024 27,94 28,24 27,71 28,23 1,00% 2.859.658,00
10.09.2024 28,05 28,12 27,75 27,95 -0,07% 1.838.529,00
09.09.2024 27,58 28,03 27,58 27,97 1,34% 747.558,00
06.09.2024 28,07 28,33 27,38 27,60 -1,99% 1.168.367,00
05.09.2024 28,11 28,27 27,89 28,16 0,25% 851.518,00
04.09.2024 27,90 28,40 27,83 28,09 0,43% 1.128.665,00
03.09.2024 28,53 28,68 27,71 27,97 -2,24% 1.452.124,00
30.08.2024 28,79 28,84 28,18 28,61 -0,24% 1.671.652,00
29.08.2024 29,22 29,31 28,61 28,68 -1,17% 1.025.898,00
28.08.2024 29,05 29,11 28,61 29,02 -0,27% 970.967,00
27.08.2024 29,05 29,47 28,90 29,10 -0,51% 827.175,00
26.08.2024 29,26 29,50 28,97 29,25 0,52% 903.795,00
23.08.2024 29,15 29,38 28,97 29,10 0,59% 582.440,00
22.08.2024 29,17 29,17 28,79 28,93 -0,55% 482.100,00
21.08.2024 29,18 29,27 28,93 29,09 -0,31% 667.258,00
20.08.2024 28,79 29,58 28,79 29,18 0,86% 1.111.394,00
19.08.2024 28,22 28,94 28,13 28,93 2,52% 1.517.288,00
16.08.2024 28,31 28,40 27,80 28,22 -0,28% 1.230.963,00
15.08.2024 28,63 28,80 28,11 28,30 1,18% 1.435.224,00
14.08.2024 28,01 28,27 27,81 27,97 0,21% 1.070.073,00
13.08.2024 27,53 28,08 27,47 27,91 1,45% 1.389.179,00
12.08.2024 28,32 28,40 27,46 27,51 -2,93% 1.554.142,00
09.08.2024 28,34 28,66 28,14 28,34 -0,21% 1.134.832,00
08.08.2024 29,00 29,00 28,23 28,40 -0,87% 1.954.768,00
07.08.2024 30,01 30,76 28,59 28,65 1,85% 3.555.759,00
06.08.2024 27,75 28,45 27,51 28,13 1,96% 1.965.298,00
05.08.2024 27,16 27,93 27,06 27,59 -2,37% 2.067.277,00
02.08.2024 28,92 29,25 27,81 28,26 -2,65% 2.185.345,00
01.08.2024 29,95 30,13 28,69 29,03 -3,20% 2.642.805,00
31.07.2024 30,10 30,41 29,81 29,99 0,10% 3.777.084,00
30.07.2024 29,74 30,09 29,73 29,96 0,88% 1.572.215,00
29.07.2024 29,83 30,18 29,44 29,70 -0,44% 3.201.346,00
26.07.2024 30,21 30,45 29,73 29,83 0,81% 2.137.443,00
25.07.2024 29,81 30,25 28,89 29,59 -1,07% 7.528.569,00
24.07.2024 31,92 32,34 29,81 29,91 -6,59% 6.519.484,00
23.07.2024 32,16 32,49 31,92 32,02 -0,22% 1.369.605,00
22.07.2024 32,16 32,43 31,96 32,09 0,28% 1.809.503,00
19.07.2024 32,11 32,40 31,93 32,00 -0,53% 2.254.241,00
18.07.2024 31,57 32,55 31,51 32,17 1,48% 1.589.795,00
17.07.2024 31,94 32,13 31,53 31,70 -1,09% 1.650.660,00
16.07.2024 31,58 32,17 31,42 32,05 1,62% 2.131.428,00
15.07.2024 30,98 31,92 30,90 31,54 2,04% 1.308.239,00
12.07.2024 30,47 31,00 30,05 30,91 2,62% 4.118.068,00
11.07.2024 29,73 30,25 29,70 30,12 2,07% 1.436.851,00
10.07.2024 29,89 30,13 29,07 29,51 -2,74% 2.797.862,00
09.07.2024 30,54 30,70 30,27 30,34 -0,59% 1.103.971,00
08.07.2024 30,42 30,60 30,24 30,52 0,63% 1.317.972,00
05.07.2024 30,63 30,63 30,22 30,33 -0,98% 1.329.709,00
03.07.2024 30,74 30,95 30,45 30,63 0,07% 784.849,00
02.07.2024 30,31 30,79 30,20 30,61 1,19% 963.112,00
01.07.2024 30,60 30,68 30,06 30,25 -1,31% 1.438.716,00
28.06.2024 30,77 30,93 30,30 30,65 -0,03% 1.854.561,00
27.06.2024 30,41 30,74 30,10 30,66 0,59% 1.021.734,00
26.06.2024 30,46 30,78 30,23 30,48 -0,52% 1.287.296,00
25.06.2024 30,17 30,85 29,99 30,64 1,26% 2.999.188,00
24.06.2024 30,16 30,65 30,10 30,26 0,77% 2.196.440,00
21.06.2024 30,56 30,88 30,00 30,03 -1,22% 21.717.983,00
20.06.2024 30,59 30,98 30,25 30,40 -0,23% 2.112.322,00
18.06.2024 31,00 31,11 30,46 30,47 -1,71% 2.424.715,00
17.06.2024 31,40 31,56 30,89 31,00 -1,49% 2.745.435,00
14.06.2024 31,52 31,94 31,41 31,47 -0,73% 2.048.221,00