31,220€
3,55%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 30,28 | 31,30 | 30,16 | 31,21 | 3,52% | - |
| 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% | - |
| 10.12.2024 | 30,13 | 30,13 | 30,13 | 30,13 | -1,50% | - |
| 09.12.2024 | 30,59 | 30,59 | 30,59 | 30,59 | 2,31% | - |
| 06.12.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,99% | - |
| 05.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,66% | - |
| 04.12.2024 | 30,71 | 30,71 | 30,71 | 30,71 | 0,59% | - |
| 03.12.2024 | 30,53 | 30,53 | 30,53 | 30,53 | -0,75% | - |
| 02.12.2024 | 30,76 | 30,76 | 30,76 | 30,76 | 1,45% | - |
| 29.11.2024 | 30,32 | 30,32 | 30,32 | 30,32 | 0,30% | - |
| 28.11.2024 | 30,23 | 30,23 | 30,23 | 30,23 | -1,47% | - |
| 27.11.2024 | 30,68 | 30,68 | 30,68 | 30,68 | 0,99% | - |
| 26.11.2024 | 30,38 | 30,38 | 30,38 | 30,38 | 0,10% | - |
| 25.11.2024 | 30,35 | 30,35 | 30,35 | 30,35 | 2,78% | - |
| 22.11.2024 | 29,53 | 29,53 | 29,53 | 29,53 | -1,22% | - |
| 21.11.2024 | 32,02 | 32,97 | 28,61 | 29,90 | -3,38% | - |
| 20.11.2024 | 30,94 | 30,94 | 30,94 | 30,94 | -0,61% | - |
| 19.11.2024 | 31,13 | 31,13 | 31,13 | 31,13 | 0,42% | - |
| 18.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 15.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,45% | - |
| 14.11.2024 | 31,06 | 31,06 | 31,06 | 31,06 | 1,44% | - |
| 13.11.2024 | 30,62 | 30,62 | 30,62 | 30,62 | -0,42% | - |
| 12.11.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 0,49% | - |
| 11.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,02% | - |
| 08.11.2024 | 30,29 | 30,29 | 30,29 | 30,29 | 1,30% | - |
| 07.11.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -1,58% | - |
| 06.11.2024 | 30,38 | 30,38 | 30,38 | 30,38 | 3,86% | - |
| 05.11.2024 | 29,25 | 29,25 | 29,25 | 29,25 | -0,03% | - |
| 04.11.2024 | 29,26 | 29,26 | 29,26 | 29,26 | 0,48% | - |
| 01.11.2024 | 29,12 | 29,12 | 29,12 | 29,12 | -0,95% | - |
| 31.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,14% | 500,00 |
| 30.10.2024 | 29,44 | 29,44 | 29,44 | 29,44 | 0,14% | - |
| 29.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,71% | - |
| 28.10.2024 | 29,91 | 29,91 | 29,91 | 29,91 | 2,33% | - |
| 25.10.2024 | 29,23 | 29,23 | 29,23 | 29,23 | 0,48% | - |
| 24.10.2024 | 29,09 | 29,09 | 29,09 | 29,09 | 0,10% | - |
| 23.10.2024 | 29,06 | 29,06 | 29,06 | 29,06 | -1,29% | - |
| 22.10.2024 | 29,44 | 29,44 | 29,44 | 29,44 | -0,44% | - |
| 21.10.2024 | 29,57 | 29,57 | 29,57 | 29,57 | 0,34% | - |
| 18.10.2024 | 29,47 | 29,47 | 29,47 | 29,47 | 1,31% | - |
| 17.10.2024 | 29,09 | 29,09 | 29,09 | 29,09 | 2,47% | - |
| 16.10.2024 | 28,39 | 28,39 | 28,39 | 28,39 | 0,25% | - |
| 15.10.2024 | 28,32 | 28,32 | 28,32 | 28,32 | 0,43% | - |
| 14.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,50% | - |
| 11.10.2024 | 28,06 | 28,06 | 28,06 | 28,06 | 0,00% | - |
| 10.10.2024 | 28,06 | 28,06 | 28,06 | 28,06 | 0,57% | - |
| 09.10.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,69% | - |
| 08.10.2024 | 27,71 | 27,71 | 27,71 | 27,71 | -1,39% | - |
| 07.10.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -1,85% | - |
| 04.10.2024 | 28,63 | 28,63 | 28,63 | 28,63 | 2,21% | - |
| 03.10.2024 | 28,09 | 28,09 | 28,01 | 28,01 | 0,04% | 1,00 |
| 02.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,65% | - |
| 01.10.2024 | 27,82 | 27,82 | 27,82 | 27,82 | 0,54% | - |
| 30.09.2024 | 27,67 | 27,67 | 27,67 | 27,67 | -0,22% | - |
| 27.09.2024 | 27,73 | 27,73 | 27,73 | 27,73 | 0,25% | - |
| 26.09.2024 | 27,66 | 27,66 | 27,66 | 27,66 | 0,84% | - |
| 25.09.2024 | 27,43 | 27,43 | 27,43 | 27,43 | -0,40% | - |
| 24.09.2024 | 27,54 | 27,54 | 27,54 | 27,54 | 1,89% | - |
| 23.09.2024 | 27,03 | 27,03 | 27,03 | 27,03 | -0,04% | - |
| 20.09.2024 | 27,04 | 27,04 | 27,04 | 27,04 | -0,55% | - |
| 19.09.2024 | 27,19 | 27,19 | 27,19 | 27,19 | 0,85% | - |
| 18.09.2024 | 26,96 | 26,96 | 26,96 | 26,96 | 0,67% | - |
| 17.09.2024 | 26,78 | 26,78 | 26,78 | 26,78 | 3,48% | - |
| 16.09.2024 | 25,88 | 25,88 | 25,88 | 25,88 | 1,37% | - |
| 13.09.2024 | 25,53 | 25,53 | 25,53 | 25,53 | 0,39% | - |
| 12.09.2024 | 25,43 | 25,43 | 25,43 | 25,43 | 1,84% | - |
| 11.09.2024 | 24,97 | 24,97 | 24,97 | 24,97 | -0,24% | - |
| 10.09.2024 | 25,03 | 25,03 | 25,03 | 25,03 | 1,13% | - |
| 09.09.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -1,32% | - |
| 06.09.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -0,04% | - |