27,355$
-1,25%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 27,97 | 27,97 | 27,04 | 27,36 | -1,23% | 1.758.721,00 |
| 08.05.2025 | 27,44 | 28,08 | 26,34 | 27,70 | -7,94% | 4.610.246,00 |
| 07.05.2025 | 30,77 | 30,91 | 30,01 | 30,09 | -1,67% | 3.954.560,00 |
| 06.05.2025 | 30,14 | 30,67 | 30,12 | 30,60 | 1,06% | 1.219.947,00 |
| 05.05.2025 | 30,00 | 30,37 | 29,90 | 30,28 | 0,07% | 967.525,00 |
| 02.05.2025 | 30,16 | 30,34 | 30,00 | 30,26 | 0,70% | 1.109.608,00 |
| 01.05.2025 | 30,48 | 30,56 | 29,91 | 30,05 | -1,38% | 1.335.118,00 |
| 30.04.2025 | 30,26 | 30,53 | 29,68 | 30,47 | -0,20% | 1.298.636,00 |
| 29.04.2025 | 29,60 | 30,78 | 29,48 | 30,53 | 3,04% | 2.408.889,00 |
| 28.04.2025 | 29,79 | 30,09 | 29,52 | 29,63 | -0,67% | 1.128.571,00 |
| 25.04.2025 | 29,27 | 30,11 | 29,27 | 29,83 | 2,09% | 1.443.486,00 |
| 24.04.2025 | 28,50 | 29,32 | 28,50 | 29,22 | 2,13% | 1.391.310,00 |
| 23.04.2025 | 28,81 | 28,97 | 28,39 | 28,61 | 2,03% | 932.653,00 |
| 22.04.2025 | 28,04 | 28,30 | 27,85 | 28,04 | 1,15% | 1.207.814,00 |
| 21.04.2025 | 28,37 | 28,60 | 27,48 | 27,72 | -4,81% | 1.496.158,00 |
| 17.04.2025 | 28,81 | 29,29 | 28,39 | 29,12 | 1,85% | 786.270,00 |
| 16.04.2025 | 29,28 | 29,31 | 28,34 | 28,59 | -2,32% | 1.005.431,00 |
| 15.04.2025 | 29,26 | 29,86 | 29,04 | 29,27 | -0,07% | 902.155,00 |
| 14.04.2025 | 29,29 | 29,53 | 28,97 | 29,29 | 0,90% | 944.657,00 |
| 11.04.2025 | 28,93 | 29,15 | 28,44 | 29,03 | 0,42% | 1.502.332,00 |
| 10.04.2025 | 29,33 | 29,44 | 28,21 | 28,91 | -2,79% | 1.341.848,00 |
| 09.04.2025 | 27,81 | 29,90 | 27,41 | 29,74 | 6,02% | 2.055.820,00 |
| 08.04.2025 | 29,53 | 29,53 | 27,78 | 28,05 | -2,94% | 1.706.517,00 |
| 07.04.2025 | 28,61 | 29,82 | 28,26 | 28,90 | -1,97% | 2.372.312,00 |
| 04.04.2025 | 30,28 | 30,43 | 29,14 | 29,48 | -4,69% | 3.950.754,00 |
| 03.04.2025 | 30,62 | 31,35 | 30,43 | 30,93 | -0,67% | 3.812.633,00 |
| 02.04.2025 | 31,19 | 31,63 | 30,95 | 31,14 | -0,57% | 3.053.055,00 |
| 01.04.2025 | 31,41 | 31,55 | 31,08 | 31,32 | -0,10% | 1.025.282,00 |
| 31.03.2025 | 31,19 | 31,45 | 30,85 | 31,35 | -0,67% | 1.518.231,00 |
| 28.03.2025 | 32,26 | 32,53 | 31,40 | 31,56 | -2,17% | 1.499.740,00 |
| 27.03.2025 | 32,80 | 33,13 | 32,25 | 32,26 | -1,80% | 1.271.506,00 |
| 26.03.2025 | 32,57 | 33,04 | 32,38 | 32,85 | 1,11% | 2.833.821,00 |
| 25.03.2025 | 32,33 | 32,85 | 32,23 | 32,49 | 0,49% | 3.895.296,00 |
| 24.03.2025 | 32,78 | 32,92 | 31,95 | 32,33 | -0,34% | 3.028.475,00 |
| 21.03.2025 | 32,30 | 32,75 | 32,01 | 32,44 | -0,12% | 7.060.372,00 |
| 20.03.2025 | 32,65 | 32,89 | 32,41 | 32,48 | -0,82% | 2.168.300,00 |
| 19.03.2025 | 32,70 | 33,07 | 32,62 | 32,75 | 0,15% | 2.479.316,00 |
| 18.03.2025 | 33,02 | 33,08 | 32,50 | 32,70 | -1,21% | 928.687,00 |
| 17.03.2025 | 32,89 | 33,62 | 32,79 | 33,10 | 0,58% | 1.166.328,00 |
| 14.03.2025 | 32,28 | 32,96 | 32,10 | 32,91 | 2,49% | 1.840.514,00 |
| 13.03.2025 | 33,40 | 33,73 | 32,05 | 32,11 | -4,15% | 2.144.377,00 |
| 12.03.2025 | 33,51 | 34,26 | 33,27 | 33,50 | 0,18% | 1.588.433,00 |
| 11.03.2025 | 33,81 | 33,95 | 33,24 | 33,44 | -1,85% | 1.817.591,00 |
| 10.03.2025 | 34,24 | 34,94 | 33,94 | 34,07 | -0,93% | 2.800.812,00 |
| 07.03.2025 | 33,70 | 34,83 | 33,01 | 34,39 | 1,69% | 3.571.379,00 |
| 06.03.2025 | 33,32 | 34,27 | 33,02 | 33,82 | 1,29% | 3.572.733,00 |
| 05.03.2025 | 32,94 | 33,60 | 32,64 | 33,39 | 0,94% | 1.292.579,00 |
| 04.03.2025 | 32,90 | 33,42 | 32,65 | 33,08 | -0,42% | 1.227.949,00 |
| 03.03.2025 | 33,70 | 33,83 | 32,94 | 33,22 | -1,42% | 1.668.050,00 |
| 28.02.2025 | 33,76 | 33,77 | 33,14 | 33,70 | -0,24% | 1.944.115,00 |
| 27.02.2025 | 34,31 | 34,40 | 33,66 | 33,78 | -1,43% | 1.296.090,00 |
| 26.02.2025 | 34,67 | 35,14 | 34,05 | 34,27 | -1,52% | 2.358.564,00 |
| 25.02.2025 | 35,78 | 36,00 | 34,70 | 34,80 | -2,19% | 1.596.277,00 |
| 24.02.2025 | 35,15 | 36,10 | 35,06 | 35,58 | 0,91% | 1.776.726,00 |
| 21.02.2025 | 35,65 | 35,68 | 34,94 | 35,26 | -0,87% | 1.946.637,00 |
| 20.02.2025 | 35,35 | 35,64 | 35,10 | 35,57 | 0,31% | 1.017.950,00 |
| 19.02.2025 | 35,69 | 35,71 | 35,20 | 35,46 | -1,21% | 1.231.400,00 |
| 18.02.2025 | 36,23 | 36,35 | 35,73 | 35,90 | -1,12% | 1.530.972,00 |
| 14.02.2025 | 36,09 | 36,64 | 35,88 | 36,30 | 3,39% | 3.193.361,00 |
| 13.02.2025 | 34,74 | 35,18 | 34,45 | 35,11 | 1,27% | 1.396.125,00 |
| 12.02.2025 | 33,57 | 34,76 | 33,41 | 34,67 | 2,91% | 1.604.788,00 |
| 11.02.2025 | 33,26 | 33,88 | 33,15 | 33,69 | 0,96% | 1.728.061,00 |
| 10.02.2025 | 32,92 | 33,68 | 32,82 | 33,37 | 1,99% | 1.977.751,00 |
| 07.02.2025 | 32,11 | 32,76 | 31,74 | 32,72 | 3,06% | 2.452.288,00 |
| 06.02.2025 | 31,10 | 32,70 | 29,91 | 31,75 | -1,09% | 4.199.604,00 |
| 05.02.2025 | 32,42 | 32,43 | 31,87 | 32,10 | -0,77% | 2.170.966,00 |
| 04.02.2025 | 31,90 | 32,36 | 31,66 | 32,35 | 1,41% | 1.743.858,00 |
| 03.02.2025 | 31,44 | 31,96 | 31,18 | 31,90 | 0,31% | 963.901,00 |
| 31.01.2025 | 32,27 | 32,55 | 31,34 | 31,80 | -1,33% | 2.250.260,00 |
| 30.01.2025 | 31,80 | 32,60 | 31,79 | 32,23 | 2,38% | 1.460.521,00 |
| 29.01.2025 | 31,60 | 31,93 | 31,29 | 31,48 | -0,32% | 1.518.795,00 |
| 28.01.2025 | 30,99 | 31,59 | 30,89 | 31,58 | 1,22% | 1.987.992,00 |
| 27.01.2025 | 31,00 | 31,48 | 30,77 | 31,20 | 4,70% | 2.730.446,00 |
| 24.01.2025 | 30,10 | 30,10 | 29,79 | 29,80 | -0,83% | 1.534.599,00 |
| 23.01.2025 | 30,05 | 30,32 | 29,84 | 30,05 | -0,60% | 3.475.835,00 |
| 22.01.2025 | 30,09 | 30,37 | 29,89 | 30,23 | 0,70% | 899.015,00 |
| 21.01.2025 | 30,52 | 30,52 | 29,99 | 30,02 | -0,73% | 1.551.725,00 |
| 17.01.2025 | 30,06 | 30,43 | 29,98 | 30,24 | 0,70% | 909.011,00 |
| 16.01.2025 | 29,69 | 30,10 | 29,42 | 30,03 | 1,49% | 819.458,00 |
| 15.01.2025 | 29,88 | 29,94 | 29,51 | 29,59 | -0,03% | 1.374.781,00 |
| 14.01.2025 | 29,67 | 29,94 | 29,29 | 29,60 | 0,14% | 1.578.220,00 |
| 13.01.2025 | 29,21 | 29,66 | 28,93 | 29,56 | 0,75% | 2.056.903,00 |
| 10.01.2025 | 29,05 | 29,85 | 28,73 | 29,34 | 0,14% | 4.187.671,00 |
| 08.01.2025 | 30,53 | 30,77 | 29,15 | 29,30 | -5,58% | 4.401.074,00 |
| 07.01.2025 | 31,04 | 31,48 | 30,53 | 31,03 | 0,03% | 1.749.388,00 |
| 06.01.2025 | 31,10 | 31,54 | 30,89 | 31,02 | 0,00% | 1.134.605,00 |
| 03.01.2025 | 31,41 | 31,41 | 30,76 | 31,02 | -0,89% | 1.276.225,00 |
| 02.01.2025 | 31,17 | 31,54 | 31,03 | 31,30 | 0,97% | 1.806.500,00 |
| 31.12.2024 | 31,10 | 31,16 | 30,79 | 31,00 | 0,13% | 901.000,00 |
| 30.12.2024 | 31,26 | 31,42 | 30,51 | 30,96 | -1,56% | 997.828,00 |
| 27.12.2024 | 31,33 | 31,56 | 31,16 | 31,45 | 0,16% | 543.603,00 |
| 26.12.2024 | 31,05 | 31,53 | 30,77 | 31,40 | 1,06% | 615.858,00 |
| 24.12.2024 | 31,08 | 31,59 | 30,93 | 31,07 | -0,03% | 374.247,00 |
| 23.12.2024 | 31,05 | 31,25 | 30,70 | 31,08 | -0,26% | 1.139.213,00 |
| 20.12.2024 | 30,67 | 31,30 | 30,55 | 31,16 | 1,40% | 4.096.434,00 |
| 19.12.2024 | 31,36 | 31,70 | 30,68 | 30,73 | -1,85% | 1.196.751,00 |
| 18.12.2024 | 31,99 | 32,24 | 30,94 | 31,31 | -1,97% | 2.419.493,00 |
| 17.12.2024 | 32,31 | 32,77 | 31,91 | 31,94 | -2,05% | 1.198.687,00 |
| 16.12.2024 | 32,54 | 33,38 | 32,50 | 32,61 | 0,28% | 1.634.219,00 |
| 13.12.2024 | 32,71 | 32,79 | 32,17 | 32,52 | -0,67% | 1.192.813,00 |