30,985€
0,96%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 30,95 | 31,49 | 28,93 | 30,99 | 0,98% | 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% | - |
| 10.12.2024 | 30,21 | 30,87 | 30,20 | 30,52 | 0,86% | - |
| 09.12.2024 | 30,72 | 30,78 | 30,01 | 30,26 | -1,42% | - |
| 06.12.2024 | 30,04 | 30,80 | 29,83 | 30,69 | 2,39% | - |
| 05.12.2024 | 30,32 | 30,36 | 29,82 | 29,98 | -2,93% | - |
| 04.12.2024 | 30,88 | 30,88 | 30,88 | 30,88 | 0,23% | 326,00 |
| 03.12.2024 | 30,81 | 30,81 | 30,81 | 30,81 | 0,06% | 602,00 |
| 02.12.2024 | 30,79 | 30,79 | 30,79 | 30,79 | 0,23% | 3,00 |
| 29.11.2024 | 30,72 | 30,72 | 30,72 | 30,72 | 0,66% | 25,00 |
| 28.11.2024 | 30,51 | 30,58 | 30,47 | 30,52 | 0,66% | - |
| 27.11.2024 | 30,32 | 30,32 | 30,32 | 30,32 | -1,17% | 16,00 |
| 26.11.2024 | 30,68 | 30,68 | 30,68 | 30,68 | -0,16% | 80,00 |
| 25.11.2024 | 30,73 | 30,73 | 30,73 | 30,73 | 0,16% | 2,00 |
| 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 |