31,830$
2,12%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 30,94 | 32,26 | 30,72 | 31,85 | 2,18% | 2.666.476,00 |
| 21.11.2024 | 33,51 | 34,20 | 29,99 | 31,17 | -7,43% | 934.273,00 |
| 20.11.2024 | 33,10 | 33,79 | 32,95 | 33,67 | 2,25% | 2.187.926,00 |
| 19.11.2024 | 32,88 | 33,01 | 32,15 | 32,93 | -1,23% | 1.174.613,00 |
| 18.11.2024 | 32,98 | 33,46 | 32,98 | 33,34 | 1,28% | 1.103.597,00 |
| 15.11.2024 | 33,26 | 33,45 | 32,74 | 32,92 | -1,23% | 927.448,00 |
| 14.11.2024 | 33,00 | 33,38 | 32,83 | 33,33 | 0,82% | 720.816,00 |
| 13.11.2024 | 32,94 | 33,24 | 32,72 | 33,06 | 0,62% | 864.065,00 |
| 12.11.2024 | 32,99 | 33,02 | 32,27 | 32,86 | -0,38% | 1.074.552,00 |
| 11.11.2024 | 33,19 | 33,19 | 32,65 | 32,98 | -0,06% | 869.507,00 |
| 08.11.2024 | 32,72 | 33,24 | 32,49 | 33,00 | 0,33% | 1.179.978,00 |
| 07.11.2024 | 32,30 | 33,08 | 32,27 | 32,89 | 1,64% | 1.522.192,00 |
| 06.11.2024 | 32,69 | 32,94 | 32,00 | 32,36 | 0,34% | 875.018,00 |
| 05.11.2024 | 32,22 | 32,46 | 32,01 | 32,25 | 0,40% | 784.422,00 |
| 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 |