24,305€
-2,70%
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 | 24,34 | 24,34 | 24,34 | 24,34 | -2,56% | 24,00 |
| 08.05.2025 | 24,80 | 24,98 | 24,80 | 24,98 | -6,18% | 38,00 |
| 07.05.2025 | 27,07 | 27,15 | 26,52 | 26,63 | -1,19% | - |
| 06.05.2025 | 26,57 | 26,97 | 26,33 | 26,95 | 1,87% | - |
| 05.05.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -0,56% | 1,00 |
| 02.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,08% | 1,00 |
| 30.04.2025 | 26,69 | 26,93 | 26,12 | 26,89 | 0,20% | - |
| 29.04.2025 | 26,03 | 26,92 | 25,77 | 26,84 | 1,38% | - |
| 28.04.2025 | 26,47 | 26,47 | 26,47 | 26,47 | 2,24% | 5,00 |
| 25.04.2025 | 25,89 | 25,89 | 25,89 | 25,89 | 0,96% | 13,00 |
| 24.04.2025 | 25,15 | 25,78 | 24,90 | 25,65 | 1,42% | - |
| 23.04.2025 | 25,14 | 25,54 | 25,01 | 25,29 | 3,50% | - |
| 22.04.2025 | 23,87 | 24,43 | 23,87 | 24,43 | -3,86% | 467,00 |
| 17.04.2025 | 25,41 | 25,41 | 25,41 | 25,41 | 0,43% | 1,00 |
| 16.04.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -2,80% | 387,00 |
| 15.04.2025 | 26,03 | 26,03 | 26,03 | 26,03 | 0,91% | 2,00 |
| 14.04.2025 | 25,88 | 26,29 | 25,54 | 25,80 | 0,88% | - |
| 11.04.2025 | 25,94 | 26,10 | 25,04 | 25,57 | -1,04% | - |
| 10.04.2025 | 25,84 | 25,84 | 25,84 | 25,84 | 4,40% | 1,00 |
| 09.04.2025 | 24,91 | 24,91 | 24,75 | 24,75 | -3,26% | 88,00 |
| 08.04.2025 | 26,64 | 27,31 | 25,37 | 25,59 | -2,76% | - |
| 07.04.2025 | 25,80 | 26,31 | 25,80 | 26,31 | -2,19% | 72,00 |
| 04.04.2025 | 27,85 | 28,08 | 26,59 | 26,90 | -4,05% | - |
| 03.04.2025 | 27,44 | 28,35 | 27,11 | 28,04 | -2,37% | - |
| 02.04.2025 | 28,95 | 29,22 | 28,53 | 28,72 | -0,57% | - |
| 01.04.2025 | 29,06 | 29,06 | 28,88 | 28,88 | 0,35% | 176,00 |
| 31.03.2025 | 29,03 | 29,03 | 28,78 | 28,78 | -1,17% | 200,00 |
| 28.03.2025 | 29,80 | 30,07 | 29,02 | 29,12 | -2,69% | - |
| 27.03.2025 | 30,52 | 30,72 | 29,90 | 29,93 | 0,05% | - |
| 26.03.2025 | 29,91 | 29,91 | 29,91 | 29,91 | -0,68% | 72,00 |
| 25.03.2025 | 30,02 | 30,21 | 29,83 | 30,12 | 0,25% | - |
| 24.03.2025 | 30,20 | 30,20 | 30,04 | 30,04 | -0,05% | 42,00 |
| 21.03.2025 | 29,99 | 30,28 | 29,56 | 30,06 | 0,48% | - |
| 20.03.2025 | 30,18 | 30,33 | 29,87 | 29,91 | 0,00% | - |
| 19.03.2025 | 29,91 | 29,91 | 29,91 | 29,91 | -0,27% | 2,00 |
| 18.03.2025 | 30,07 | 30,07 | 29,99 | 29,99 | -0,99% | 201,00 |
| 17.03.2025 | 30,29 | 30,29 | 30,29 | 30,29 | 0,70% | 2,00 |
| 14.03.2025 | 30,08 | 30,08 | 30,08 | 30,08 | 0,27% | 37,00 |
| 13.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,61% | 5,00 |
| 12.03.2025 | 30,69 | 31,25 | 30,51 | 30,81 | -1,33% | - |
| 11.03.2025 | 31,51 | 31,51 | 31,22 | 31,22 | -2,47% | 38,00 |
| 10.03.2025 | 32,00 | 32,01 | 32,00 | 32,01 | 0,98% | 90,00 |
| 07.03.2025 | 31,31 | 32,07 | 30,83 | 31,70 | 0,94% | - |
| 06.03.2025 | 30,87 | 31,81 | 30,31 | 31,41 | 1,45% | - |
| 05.03.2025 | 31,38 | 31,39 | 30,53 | 30,96 | 0,02% | - |
| 04.03.2025 | 31,57 | 31,57 | 30,95 | 30,95 | -4,86% | 101,00 |
| 03.03.2025 | 32,53 | 32,53 | 32,53 | 32,53 | 0,26% | 1,00 |
| 28.02.2025 | 32,49 | 32,61 | 31,89 | 32,45 | 0,08% | - |
| 27.02.2025 | 32,86 | 33,14 | 32,36 | 32,42 | -0,18% | - |
| 26.02.2025 | 32,48 | 32,48 | 32,48 | 32,48 | -3,79% | 318,00 |
| 25.02.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -0,78% | 37,00 |
| 24.02.2025 | 33,55 | 34,45 | 33,48 | 34,03 | 1,08% | - |
| 21.02.2025 | 33,88 | 34,12 | 33,40 | 33,66 | -0,09% | - |
| 20.02.2025 | 33,69 | 33,69 | 33,69 | 33,69 | -0,21% | 100,00 |
| 19.02.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -1,69% | 4,00 |
| 18.02.2025 | 34,72 | 34,72 | 34,34 | 34,34 | -1,41% | 14,00 |
| 17.02.2025 | 34,84 | 34,84 | 34,83 | 34,83 | 0,52% | 101,00 |
| 14.02.2025 | 33,62 | 34,90 | 33,49 | 34,65 | 3,17% | - |
| 13.02.2025 | 33,37 | 33,69 | 33,02 | 33,59 | 0,54% | - |
| 12.02.2025 | 32,53 | 33,45 | 32,19 | 33,41 | 3,81% | - |
| 11.02.2025 | 32,18 | 32,18 | 32,18 | 32,18 | -0,06% | 10,00 |
| 10.02.2025 | 31,78 | 32,23 | 31,78 | 32,20 | 2,32% | 355,00 |
| 07.02.2025 | 31,47 | 31,47 | 31,47 | 31,47 | 1,32% | 35,00 |
| 06.02.2025 | 31,06 | 31,06 | 31,06 | 31,06 | 1,21% | 99,00 |
| 05.02.2025 | 31,01 | 31,01 | 30,69 | 30,69 | -1,49% | 1.571,00 |
| 04.02.2025 | 30,96 | 31,16 | 30,53 | 31,16 | 1,71% | - |
| 03.02.2025 | 30,44 | 30,63 | 30,44 | 30,63 | -0,13% | 31,00 |
| 31.01.2025 | 31,23 | 31,39 | 30,22 | 30,67 | -0,71% | - |
| 30.01.2025 | 30,89 | 30,89 | 30,89 | 30,89 | 2,56% | 335,00 |
| 29.01.2025 | 30,37 | 30,37 | 30,12 | 30,12 | -0,38% | 230,00 |
| 28.01.2025 | 29,93 | 30,28 | 29,63 | 30,24 | 2,98% | - |
| 27.01.2025 | 27,80 | 29,76 | 27,80 | 29,36 | 3,09% | 1.300,00 |
| 24.01.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -2,00% | 1,00 |
| 23.01.2025 | 29,06 | 29,06 | 29,06 | 29,06 | -0,10% | 1,00 |
| 22.01.2025 | 29,09 | 29,09 | 29,09 | 29,09 | -0,51% | 180,00 |
| 21.01.2025 | 29,24 | 29,24 | 29,24 | 29,24 | 0,36% | 51,00 |
| 20.01.2025 | 29,32 | 29,38 | 29,10 | 29,14 | -0,99% | - |
| 17.01.2025 | 29,25 | 29,82 | 29,08 | 29,43 | 0,60% | - |
| 16.01.2025 | 28,79 | 29,25 | 28,79 | 29,25 | 1,32% | 51,00 |
| 15.01.2025 | 28,87 | 28,87 | 28,87 | 28,87 | -0,03% | 2,00 |
| 14.01.2025 | 28,88 | 28,88 | 28,88 | 28,88 | 1,98% | 1,00 |
| 13.01.2025 | 28,42 | 28,55 | 28,32 | 28,32 | -1,12% | 115,00 |
| 10.01.2025 | 28,33 | 29,07 | 28,19 | 28,64 | 1,38% | - |
| 09.01.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -5,86% | 20,00 |
| 08.01.2025 | 30,01 | 30,01 | 30,01 | 30,01 | 0,02% | 260,00 |
| 07.01.2025 | 29,75 | 30,23 | 29,45 | 30,01 | 0,59% | - |
| 06.01.2025 | 30,01 | 30,12 | 29,83 | 29,83 | -0,95% | 154,00 |
| 03.01.2025 | 30,57 | 30,61 | 29,91 | 30,12 | -0,12% | - |
| 02.01.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 0,70% | 100,00 |
| 30.12.2024 | 29,94 | 29,94 | 29,94 | 29,94 | 0,00% | 1,00 |
| 27.12.2024 | 29,94 | 29,94 | 29,94 | 29,94 | -0,20% | 25,00 |
| 23.12.2024 | 30,19 | 30,19 | 30,00 | 30,00 | 0,30% | 58,00 |
| 20.12.2024 | 29,52 | 29,99 | 29,06 | 29,91 | -1,64% | - |
| 19.12.2024 | 30,41 | 30,41 | 30,41 | 30,41 | 0,16% | 100,00 |
| 18.12.2024 | 30,36 | 30,36 | 30,36 | 30,36 | -0,39% | 328,00 |
| 17.12.2024 | 30,90 | 30,90 | 30,48 | 30,48 | -1,55% | 281,00 |
| 16.12.2024 | 31,05 | 31,05 | 30,96 | 30,96 | 0,00% | 11,00 |
| 13.12.2024 | 30,96 | 30,96 | 30,96 | 30,96 | -1,09% | 50,00 |
| 12.12.2024 | 30,97 | 31,54 | 30,87 | 31,30 | 0,85% | - |
| 11.12.2024 | 30,62 | 31,18 | 30,40 | 31,04 | 1,70% | - |