30,575€
2,53%
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 | 30,10 | 30,82 | 29,96 | 30,68 | 2,88% | 206,00 |
| 21.11.2024 | 32,04 | 33,10 | 29,10 | 29,82 | -6,67% | 796,00 |
| 20.11.2024 | 31,19 | 32,07 | 31,16 | 31,95 | 2,83% | - |
| 19.11.2024 | 31,48 | 31,48 | 31,07 | 31,07 | -0,67% | 110,00 |
| 18.11.2024 | 31,34 | 31,34 | 31,28 | 31,28 | -0,35% | 95,00 |
| 15.11.2024 | 31,37 | 31,39 | 31,13 | 31,39 | 0,32% | 357,00 |
| 14.11.2024 | 31,29 | 31,29 | 31,29 | 31,29 | 0,55% | 15,00 |
| 13.11.2024 | 31,09 | 31,12 | 31,08 | 31,12 | 1,80% | 20,00 |
| 12.11.2024 | 30,90 | 30,90 | 30,49 | 30,57 | -1,21% | 262,00 |
| 11.11.2024 | 30,87 | 31,16 | 30,67 | 30,95 | 0,62% | - |
| 08.11.2024 | 30,54 | 31,02 | 30,22 | 30,76 | 1,91% | - |
| 07.11.2024 | 30,18 | 30,18 | 30,18 | 30,18 | 1,17% | 79,00 |
| 06.11.2024 | 30,45 | 30,46 | 29,83 | 29,83 | 1,10% | 225,00 |
| 05.11.2024 | 29,57 | 29,67 | 29,37 | 29,51 | 0,02% | - |
| 04.11.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,31% | 44,00 |
| 01.11.2024 | 29,41 | 29,41 | 29,41 | 29,41 | 0,24% | 100,00 |
| 31.10.2024 | 29,34 | 29,34 | 29,34 | 29,34 | -0,42% | 111,00 |
| 30.10.2024 | 29,80 | 29,98 | 29,36 | 29,47 | 0,19% | - |
| 29.10.2024 | 29,51 | 29,51 | 29,41 | 29,41 | -0,56% | 600,00 |
| 28.10.2024 | 30,17 | 30,46 | 29,54 | 29,58 | -1,38% | - |
| 25.10.2024 | 29,54 | 30,15 | 29,53 | 29,99 | 1,78% | - |
| 24.10.2024 | 29,57 | 29,68 | 29,16 | 29,47 | -0,36% | - |
| 23.10.2024 | 29,57 | 29,57 | 29,57 | 29,57 | 0,31% | 1,00 |
| 22.10.2024 | 29,48 | 29,48 | 29,48 | 29,48 | -0,94% | 115,00 |
| 21.10.2024 | 29,77 | 29,96 | 29,68 | 29,76 | 0,61% | - |
| 18.10.2024 | 29,98 | 29,98 | 29,58 | 29,58 | -0,17% | 32,00 |
| 17.10.2024 | 29,65 | 29,73 | 29,63 | 29,63 | 0,58% | 134,00 |
| 16.10.2024 | 28,62 | 29,46 | 28,62 | 29,46 | 3,08% | 152,00 |
| 15.10.2024 | 28,65 | 28,65 | 28,58 | 28,58 | 0,16% | 151,00 |
| 14.10.2024 | 28,48 | 28,71 | 28,37 | 28,54 | 0,16% | - |
| 11.10.2024 | 28,34 | 28,65 | 28,21 | 28,49 | 0,46% | - |
| 10.10.2024 | 28,33 | 28,42 | 28,15 | 28,36 | -0,11% | - |
| 09.10.2024 | 28,13 | 28,66 | 28,10 | 28,39 | 0,71% | - |
| 08.10.2024 | 27,99 | 28,35 | 27,92 | 28,19 | -0,91% | - |
| 07.10.2024 | 28,11 | 28,45 | 28,11 | 28,45 | -1,32% | 75,00 |
| 04.10.2024 | 28,83 | 28,83 | 28,83 | 28,83 | -0,19% | 100,00 |
| 03.10.2024 | 28,31 | 29,09 | 28,17 | 28,89 | 1,74% | - |
| 02.10.2024 | 28,30 | 28,70 | 28,22 | 28,39 | 0,07% | - |
| 01.10.2024 | 28,08 | 28,59 | 28,07 | 28,37 | 0,71% | - |
| 30.09.2024 | 27,97 | 28,17 | 27,97 | 28,17 | 0,86% | 897,00 |
| 27.09.2024 | 27,95 | 27,95 | 27,93 | 27,93 | -0,23% | 140,00 |
| 26.09.2024 | 28,14 | 28,32 | 27,88 | 28,00 | 0,38% | - |
| 25.09.2024 | 27,66 | 28,03 | 27,64 | 27,89 | -0,25% | - |
| 24.09.2024 | 27,96 | 27,96 | 27,96 | 27,96 | 1,19% | 55,00 |
| 23.09.2024 | 27,47 | 27,63 | 27,47 | 27,63 | 1,23% | 190,00 |
| 20.09.2024 | 27,26 | 27,51 | 26,88 | 27,30 | -1,92% | - |
| 19.09.2024 | 27,83 | 27,83 | 27,83 | 27,83 | 2,85% | 72,00 |
| 18.09.2024 | 27,06 | 27,06 | 27,06 | 27,06 | -1,06% | 305,00 |
| 17.09.2024 | 27,04 | 27,49 | 27,04 | 27,35 | 4,47% | 123,00 |
| 16.09.2024 | 26,18 | 26,18 | 26,18 | 26,18 | 1,12% | 1,00 |
| 13.09.2024 | 25,89 | 25,89 | 25,89 | 25,89 | 0,29% | 38,00 |
| 12.09.2024 | 25,72 | 25,98 | 25,58 | 25,82 | 1,16% | - |
| 11.09.2024 | 25,52 | 25,52 | 25,52 | 25,52 | 1,43% | 17,00 |
| 10.09.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -0,12% | 1,00 |
| 09.09.2024 | 25,24 | 25,25 | 25,19 | 25,19 | -0,51% | 261,00 |
| 06.09.2024 | 25,32 | 25,32 | 25,32 | 25,32 | -0,26% | 1,00 |
| 05.09.2024 | 25,32 | 25,49 | 25,10 | 25,39 | 0,14% | - |
| 04.09.2024 | 25,07 | 25,69 | 25,04 | 25,35 | 0,20% | - |
| 03.09.2024 | 25,79 | 25,94 | 25,10 | 25,30 | -1,59% | - |
| 02.09.2024 | 25,71 | 25,71 | 25,71 | 25,71 | -0,56% | 1,00 |
| 30.08.2024 | 26,00 | 26,22 | 25,52 | 25,86 | -0,12% | - |
| 29.08.2024 | 25,93 | 26,50 | 25,83 | 25,89 | -0,80% | - |
| 28.08.2024 | 26,09 | 26,33 | 25,71 | 26,10 | 0,19% | - |
| 27.08.2024 | 26,07 | 26,38 | 25,90 | 26,05 | -1,04% | - |
| 26.08.2024 | 26,00 | 26,32 | 26,00 | 26,32 | 0,23% | 224,00 |
| 23.08.2024 | 26,26 | 26,26 | 26,26 | 26,26 | 0,15% | 1,00 |
| 22.08.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -0,61% | 121,00 |
| 21.08.2024 | 26,38 | 26,38 | 26,38 | 26,38 | 0,59% | 12,00 |
| 20.08.2024 | 26,16 | 26,59 | 25,98 | 26,23 | 3,13% | - |
| 19.08.2024 | 25,43 | 25,43 | 25,43 | 25,43 | -0,72% | 1,00 |
| 16.08.2024 | 25,86 | 25,89 | 25,29 | 25,62 | 0,02% | - |
| 15.08.2024 | 25,61 | 25,61 | 25,61 | 25,61 | 0,79% | 1,00 |
| 14.08.2024 | 25,41 | 25,61 | 25,20 | 25,41 | -0,10% | - |
| 13.08.2024 | 25,24 | 25,63 | 25,06 | 25,44 | 1,11% | - |
| 12.08.2024 | 26,02 | 26,07 | 25,15 | 25,16 | -3,19% | - |
| 09.08.2024 | 26,01 | 26,22 | 25,77 | 25,99 | -0,13% | - |
| 08.08.2024 | 26,16 | 26,69 | 25,92 | 26,02 | -0,99% | - |
| 07.08.2024 | 26,00 | 27,67 | 25,82 | 26,28 | 1,23% | - |
| 06.08.2024 | 25,96 | 25,96 | 25,96 | 25,96 | 3,18% | 34,00 |
| 05.08.2024 | 24,47 | 25,48 | 24,10 | 25,16 | -2,80% | - |
| 02.08.2024 | 26,49 | 26,62 | 25,47 | 25,89 | -4,13% | - |
| 01.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,60% | 50,00 |
| 31.07.2024 | 28,09 | 28,29 | 27,54 | 27,72 | 0,40% | - |
| 30.07.2024 | 27,33 | 27,72 | 27,33 | 27,61 | 0,62% | 528,00 |
| 29.07.2024 | 27,76 | 29,10 | 27,39 | 27,44 | -0,47% | 13.068,00 |
| 26.07.2024 | 27,77 | 27,84 | 27,57 | 27,57 | 2,91% | 1.331,00 |
| 25.07.2024 | 26,79 | 26,79 | 26,79 | 26,79 | -4,32% | 584,00 |
| 24.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -4,86% | 10,00 |
| 23.07.2024 | 29,43 | 29,43 | 29,43 | 29,43 | -0,61% | 1,00 |
| 22.07.2024 | 29,60 | 29,61 | 29,60 | 29,61 | 0,71% | 210,00 |
| 19.07.2024 | 29,61 | 29,61 | 29,40 | 29,40 | -0,27% | 240,00 |
| 18.07.2024 | 29,67 | 29,67 | 29,48 | 29,48 | 1,73% | 151,00 |
| 17.07.2024 | 29,27 | 29,39 | 28,80 | 28,98 | -0,55% | - |
| 16.07.2024 | 29,14 | 29,14 | 29,14 | 29,14 | 1,89% | 44,00 |
| 15.07.2024 | 28,37 | 28,60 | 28,37 | 28,60 | 0,99% | 11,00 |
| 12.07.2024 | 27,71 | 28,42 | 27,65 | 28,32 | 2,11% | - |
| 11.07.2024 | 27,20 | 27,84 | 27,07 | 27,74 | 1,41% | - |
| 10.07.2024 | 27,98 | 27,98 | 27,35 | 27,35 | -2,81% | 123,00 |
| 09.07.2024 | 28,16 | 28,16 | 28,14 | 28,14 | 0,18% | 17,00 |
| 08.07.2024 | 28,09 | 28,09 | 28,09 | 28,09 | 0,46% | 1,00 |