24,300€
-8,85%
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 | 24,55 | 24,65 | 24,09 | 24,09 | -9,64% | 170,00 |
| 08.05.2025 | 26,66 | 26,66 | 26,66 | 26,66 | -1,08% | - |
| 07.05.2025 | 26,95 | 26,95 | 26,95 | 26,95 | 1,39% | - |
| 06.05.2025 | 26,58 | 26,58 | 26,58 | 26,58 | 0,49% | - |
| 05.05.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -0,11% | - |
| 02.05.2025 | 26,37 | 26,48 | 26,37 | 26,48 | -0,90% | 484,00 |
| 30.04.2025 | 26,72 | 26,72 | 26,72 | 26,72 | 3,13% | - |
| 29.04.2025 | 25,91 | 25,91 | 25,91 | 25,91 | -1,07% | - |
| 28.04.2025 | 26,19 | 26,19 | 26,19 | 26,19 | 1,91% | - |
| 25.04.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 2,72% | - |
| 24.04.2025 | 25,02 | 25,02 | 25,02 | 25,02 | -0,71% | - |
| 23.04.2025 | 24,83 | 25,20 | 24,83 | 25,20 | 5,26% | 59,00 |
| 22.04.2025 | 23,94 | 23,94 | 23,94 | 23,94 | -5,34% | - |
| 17.04.2025 | 25,29 | 25,29 | 25,29 | 25,29 | 1,16% | - |
| 16.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,65% | - |
| 15.04.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 0,63% | - |
| 14.04.2025 | 25,52 | 25,52 | 25,52 | 25,52 | -1,16% | - |
| 11.04.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -4,26% | - |
| 10.04.2025 | 26,97 | 26,97 | 26,97 | 26,97 | 8,14% | - |
| 09.04.2025 | 24,94 | 24,94 | 24,94 | 24,94 | -6,35% | - |
| 08.04.2025 | 26,63 | 26,63 | 26,63 | 26,63 | 2,90% | - |
| 07.04.2025 | 25,88 | 25,88 | 25,88 | 25,88 | -4,43% | - |
| 04.04.2025 | 27,73 | 27,73 | 27,08 | 27,08 | -0,99% | 175,00 |
| 03.04.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -5,40% | - |
| 02.04.2025 | 28,91 | 28,91 | 28,91 | 28,91 | 0,28% | - |
| 01.04.2025 | 28,83 | 28,83 | 28,83 | 28,83 | -0,62% | - |
| 31.03.2025 | 29,01 | 29,01 | 29,01 | 29,01 | -2,39% | - |
| 28.03.2025 | 29,72 | 29,72 | 29,72 | 29,72 | -2,24% | - |
| 27.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,47% | - |
| 26.03.2025 | 29,96 | 29,96 | 29,96 | 29,96 | 0,67% | - |
| 25.03.2025 | 29,84 | 29,84 | 29,76 | 29,76 | -1,00% | 14,00 |
| 24.03.2025 | 30,06 | 30,06 | 30,06 | 30,06 | 1,01% | - |
| 21.03.2025 | 29,76 | 29,76 | 29,76 | 29,76 | -0,63% | - |
| 20.03.2025 | 29,95 | 29,95 | 29,95 | 29,95 | 0,37% | - |
| 19.03.2025 | 29,84 | 29,84 | 29,84 | 29,84 | -0,70% | - |
| 18.03.2025 | 30,12 | 30,12 | 30,05 | 30,05 | 0,37% | 45,00 |
| 17.03.2025 | 29,94 | 29,94 | 29,94 | 29,94 | 1,29% | - |
| 14.03.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -3,30% | - |
| 13.03.2025 | 30,57 | 30,57 | 30,57 | 30,57 | 0,07% | - |
| 12.03.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -2,95% | - |
| 11.03.2025 | 31,26 | 31,50 | 31,26 | 31,48 | -0,03% | 755,00 |
| 10.03.2025 | 31,49 | 31,49 | 31,49 | 31,49 | 1,52% | - |
| 07.03.2025 | 31,02 | 31,02 | 31,02 | 31,02 | 0,81% | - |
| 06.03.2025 | 30,77 | 30,77 | 30,77 | 30,77 | -1,25% | - |
| 05.03.2025 | 31,16 | 31,16 | 31,16 | 31,16 | -1,42% | - |
| 04.03.2025 | 31,61 | 31,61 | 31,61 | 31,61 | -2,14% | 60,00 |
| 03.03.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -0,37% | - |
| 28.02.2025 | 32,38 | 32,42 | 32,38 | 32,42 | -0,77% | 100,00 |
| 27.02.2025 | 32,67 | 32,67 | 32,67 | 32,67 | -1,24% | - |
| 26.02.2025 | 33,08 | 33,08 | 33,08 | 33,08 | -2,30% | - |
| 25.02.2025 | 33,86 | 33,86 | 33,86 | 33,86 | 1,50% | - |
| 24.02.2025 | 33,36 | 33,36 | 33,36 | 33,36 | -1,13% | - |
| 21.02.2025 | 33,74 | 33,74 | 33,74 | 33,74 | -0,27% | - |
| 20.02.2025 | 33,83 | 33,83 | 33,83 | 33,83 | -1,14% | - |
| 19.02.2025 | 34,22 | 34,22 | 34,22 | 34,22 | -1,67% | - |
| 18.02.2025 | 34,62 | 34,80 | 34,62 | 34,80 | 0,93% | 35,00 |
| 17.02.2025 | 34,48 | 34,48 | 34,48 | 34,48 | 0,32% | - |
| 14.02.2025 | 33,44 | 34,37 | 33,44 | 34,37 | 3,59% | 25,00 |
| 13.02.2025 | 33,18 | 33,18 | 33,18 | 33,18 | 1,94% | - |
| 12.02.2025 | 32,37 | 32,55 | 32,37 | 32,55 | 1,06% | 37,00 |
| 11.02.2025 | 32,21 | 32,21 | 32,21 | 32,21 | 1,87% | - |
| 10.02.2025 | 31,62 | 31,62 | 31,62 | 31,62 | 3,77% | - |
| 07.02.2025 | 30,47 | 30,47 | 30,47 | 30,47 | -2,31% | - |
| 06.02.2025 | 30,83 | 31,19 | 30,83 | 31,19 | 0,84% | 150,00 |
| 05.02.2025 | 30,93 | 30,93 | 30,93 | 30,93 | 0,39% | - |
| 04.02.2025 | 30,81 | 30,81 | 30,81 | 30,81 | 1,22% | - |
| 03.02.2025 | 30,51 | 30,51 | 30,44 | 30,44 | -2,75% | 40,00 |
| 31.01.2025 | 30,95 | 31,30 | 30,95 | 31,30 | 3,78% | 530,00 |
| 30.01.2025 | 30,16 | 30,16 | 30,16 | 30,16 | 0,03% | - |
| 29.01.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 1,55% | - |
| 28.01.2025 | 29,69 | 29,69 | 29,69 | 29,69 | 7,18% | - |
| 27.01.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -3,25% | - |
| 24.01.2025 | 28,63 | 28,63 | 28,63 | 28,63 | -1,07% | - |
| 23.01.2025 | 28,94 | 28,94 | 28,94 | 28,94 | 0,77% | - |
| 22.01.2025 | 28,72 | 28,72 | 28,72 | 28,72 | -1,34% | - |
| 21.01.2025 | 29,11 | 29,11 | 29,11 | 29,11 | -0,41% | - |
| 20.01.2025 | 29,23 | 29,23 | 29,23 | 29,23 | 0,45% | - |
| 17.01.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 1,46% | - |
| 16.01.2025 | 28,68 | 28,68 | 28,68 | 28,68 | 0,03% | - |
| 15.01.2025 | 28,67 | 28,67 | 28,67 | 28,67 | -0,28% | - |
| 14.01.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 0,70% | - |
| 13.01.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 0,81% | - |
| 10.01.2025 | 28,32 | 28,32 | 28,32 | 28,32 | 0,14% | - |
| 09.01.2025 | 28,28 | 28,28 | 28,28 | 28,28 | -5,45% | - |
| 08.01.2025 | 29,91 | 29,91 | 29,91 | 29,91 | 0,81% | - |
| 07.01.2025 | 29,67 | 29,67 | 29,67 | 29,67 | -0,93% | - |
| 06.01.2025 | 29,95 | 29,95 | 29,95 | 29,95 | -1,51% | - |
| 03.01.2025 | 30,41 | 30,41 | 30,41 | 30,41 | 1,84% | - |
| 02.01.2025 | 29,86 | 29,86 | 29,86 | 29,86 | -0,27% | - |
| 30.12.2024 | 29,94 | 29,94 | 29,94 | 29,94 | -0,27% | - |
| 27.12.2024 | 30,02 | 30,02 | 30,02 | 30,02 | 0,60% | - |
| 23.12.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 1,32% | - |
| 20.12.2024 | 29,45 | 29,45 | 29,45 | 29,45 | -2,48% | - |
| 19.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,43% | - |
| 18.12.2024 | 30,33 | 30,33 | 30,33 | 30,33 | -1,72% | - |
| 17.12.2024 | 30,86 | 30,86 | 30,86 | 30,86 | 0,10% | - |
| 16.12.2024 | 30,83 | 30,83 | 30,83 | 30,83 | -1,25% | - |
| 13.12.2024 | 31,22 | 31,22 | 31,22 | 31,22 | 1,43% | - |
| 12.12.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 1,02% | - |
| 11.12.2024 | 30,47 | 30,47 | 30,47 | 30,47 | 1,13% | - |