29,475€
0,20%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,29% | 33,00 |
| 16.05.2024 | 30,00 | 30,16 | 29,41 | 29,42 | -1,29% | - |
| 15.05.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,15% | 1,00 |
| 14.05.2024 | 29,89 | 30,16 | 29,45 | 29,76 | -0,47% | - |
| 13.05.2024 | 29,49 | 29,90 | 29,22 | 29,90 | 2,94% | - |
| 10.05.2024 | 30,17 | 30,37 | 29,04 | 29,04 | -6,14% | 461,00 |
| 09.05.2024 | 31,17 | 31,17 | 30,94 | 30,94 | -6,10% | 236,00 |
| 08.05.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -0,24% | 125,00 |
| 07.05.2024 | 33,03 | 33,03 | 33,03 | 33,03 | 1,35% | 1,00 |
| 06.05.2024 | 32,95 | 32,95 | 32,59 | 32,59 | 2,84% | 75,00 |
| 03.05.2024 | 31,14 | 31,76 | 30,88 | 31,69 | 2,37% | - |
| 02.05.2024 | 31,17 | 31,67 | 30,92 | 30,96 | 0,10% | - |
| 30.04.2024 | 30,66 | 31,36 | 30,39 | 30,93 | 1,16% | - |
| 29.04.2024 | 30,34 | 30,64 | 30,22 | 30,57 | 3,52% | - |
| 26.04.2024 | 29,75 | 29,75 | 29,53 | 29,53 | 0,54% | 30,00 |
| 25.04.2024 | 29,58 | 29,58 | 29,37 | 29,37 | -2,52% | 6,00 |
| 24.04.2024 | 30,13 | 30,13 | 30,13 | 30,13 | -3,03% | 4,00 |
| 23.04.2024 | 31,07 | 31,07 | 31,07 | 31,07 | 0,06% | 1,00 |
| 22.04.2024 | 31,09 | 31,26 | 30,84 | 31,05 | 0,21% | - |
| 19.04.2024 | 30,81 | 31,07 | 30,46 | 30,99 | -0,75% | - |
| 18.04.2024 | 31,22 | 31,22 | 31,22 | 31,22 | 0,03% | 1,00 |
| 17.04.2024 | 31,67 | 31,99 | 31,16 | 31,21 | -0,48% | - |
| 16.04.2024 | 31,36 | 31,36 | 31,36 | 31,36 | -0,92% | 19,00 |
| 15.04.2024 | 31,65 | 31,65 | 31,65 | 31,65 | -1,56% | 1,00 |
| 12.04.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 0,37% | 50,00 |
| 11.04.2024 | 32,42 | 32,42 | 32,03 | 32,03 | -1,51% | 361,00 |
| 10.04.2024 | 32,45 | 32,65 | 32,09 | 32,52 | 0,31% | - |
| 09.04.2024 | 32,36 | 32,55 | 31,74 | 32,42 | 5,06% | - |
| 08.04.2024 | 30,87 | 31,50 | 30,86 | 30,86 | 0,46% | 425,00 |
| 05.04.2024 | 30,87 | 31,02 | 30,04 | 30,72 | -0,13% | - |
| 04.04.2024 | 32,01 | 32,03 | 30,45 | 30,76 | -4,00% | - |
| 03.04.2024 | 32,04 | 32,04 | 32,04 | 32,04 | 3,69% | 20,00 |
| 02.04.2024 | 30,95 | 30,95 | 30,90 | 30,90 | 0,65% | 6,00 |
| 28.03.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,16% | 201,00 |
| 27.03.2024 | 30,32 | 30,77 | 30,27 | 30,75 | 3,96% | - |
| 26.03.2024 | 29,58 | 29,58 | 29,58 | 29,58 | -1,17% | 10,00 |
| 25.03.2024 | 29,94 | 29,94 | 29,93 | 29,93 | 1,08% | 51,00 |
| 22.03.2024 | 29,80 | 29,80 | 29,61 | 29,61 | -1,09% | 336,00 |
| 21.03.2024 | 30,43 | 30,68 | 29,91 | 29,94 | -1,29% | - |
| 20.03.2024 | 30,41 | 30,79 | 30,29 | 30,33 | -0,43% | - |
| 19.03.2024 | 30,61 | 30,80 | 30,30 | 30,46 | 0,15% | - |
| 18.03.2024 | 30,27 | 30,41 | 30,27 | 30,41 | 0,10% | 132,00 |
| 15.03.2024 | 30,38 | 30,38 | 30,38 | 30,38 | 1,06% | 1,00 |
| 14.03.2024 | 30,32 | 30,32 | 30,06 | 30,06 | -0,30% | 18,00 |
| 13.03.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -3,12% | 16,00 |
| 12.03.2024 | 31,12 | 31,12 | 31,12 | 31,12 | 0,32% | 50,00 |
| 11.03.2024 | 31,02 | 31,02 | 31,02 | 31,02 | -0,05% | 100,00 |
| 08.03.2024 | 31,05 | 31,22 | 30,71 | 31,04 | 0,15% | - |
| 07.03.2024 | 32,42 | 32,42 | 30,99 | 30,99 | -5,37% | 16,00 |
| 06.03.2024 | 32,75 | 32,75 | 32,75 | 32,75 | -0,12% | 3,00 |
| 05.03.2024 | 32,49 | 32,81 | 32,24 | 32,79 | 0,52% | - |
| 04.03.2024 | 32,62 | 32,62 | 32,62 | 32,62 | -0,26% | 55,00 |
| 01.03.2024 | 32,43 | 32,72 | 31,92 | 32,71 | 2,04% | - |
| 29.02.2024 | 32,00 | 32,05 | 32,00 | 32,05 | 0,72% | 166,00 |
| 28.02.2024 | 31,84 | 31,96 | 31,49 | 31,82 | 0,06% | - |
| 27.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,76% | 36,00 |
| 26.02.2024 | 31,56 | 31,56 | 31,56 | 31,56 | -0,49% | 30,00 |
| 23.02.2024 | 31,92 | 32,03 | 31,57 | 31,72 | -0,61% | - |
| 22.02.2024 | 32,60 | 32,78 | 31,84 | 31,91 | -0,82% | - |
| 21.02.2024 | 32,76 | 32,78 | 31,98 | 32,18 | -2,26% | - |
| 20.02.2024 | 32,94 | 32,95 | 32,48 | 32,92 | -0,44% | - |
| 19.02.2024 | 33,04 | 33,13 | 32,96 | 33,07 | 0,27% | - |
| 16.02.2024 | 33,46 | 33,76 | 32,68 | 32,98 | -3,61% | - |
| 15.02.2024 | 34,21 | 34,21 | 34,21 | 34,21 | 0,51% | 1,00 |
| 14.02.2024 | 33,73 | 34,10 | 33,50 | 34,04 | 0,95% | - |
| 13.02.2024 | 33,74 | 33,83 | 33,27 | 33,72 | 1,95% | - |
| 12.02.2024 | 33,05 | 33,07 | 33,05 | 33,07 | -0,05% | 22,00 |
| 09.02.2024 | 32,76 | 33,50 | 32,44 | 33,09 | -6,22% | - |
| 08.02.2024 | 34,49 | 35,28 | 34,49 | 35,28 | 4,04% | 505,00 |
| 07.02.2024 | 33,91 | 33,91 | 33,91 | 33,91 | -0,59% | 1,00 |
| 06.02.2024 | 34,11 | 34,11 | 34,11 | 34,11 | 0,56% | 2,00 |
| 05.02.2024 | 33,92 | 34,41 | 33,85 | 33,92 | -0,41% | - |
| 02.02.2024 | 34,06 | 34,06 | 34,06 | 34,06 | -0,25% | 50,00 |
| 01.02.2024 | 33,87 | 34,15 | 33,50 | 34,15 | 0,66% | - |
| 31.01.2024 | 33,92 | 33,92 | 33,92 | 33,92 | -0,60% | 292,00 |
| 30.01.2024 | 34,26 | 34,61 | 33,95 | 34,13 | 0,03% | - |
| 29.01.2024 | 34,37 | 34,50 | 33,86 | 34,12 | 2,57% | - |
| 26.01.2024 | 33,26 | 33,26 | 33,26 | 33,26 | 0,85% | 22,00 |
| 25.01.2024 | 32,98 | 32,98 | 32,98 | 32,98 | -0,48% | 1,00 |
| 24.01.2024 | 33,72 | 33,80 | 32,98 | 33,14 | -0,72% | - |
| 23.01.2024 | 33,38 | 33,38 | 33,38 | 33,38 | -0,18% | 1,00 |
| 22.01.2024 | 33,44 | 33,44 | 33,44 | 33,44 | 0,00% | 4,00 |
| 19.01.2024 | 33,40 | 33,58 | 33,04 | 33,44 | 0,42% | - |
| 18.01.2024 | 32,89 | 33,39 | 32,87 | 33,30 | 1,20% | - |
| 17.01.2024 | 32,86 | 33,13 | 32,51 | 32,91 | 0,41% | - |
| 16.01.2024 | 32,77 | 32,77 | 32,77 | 32,77 | 1,46% | 300,00 |
| 15.01.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -0,49% | 70,00 |
| 12.01.2024 | 31,57 | 32,49 | 31,47 | 32,46 | 2,74% | - |
| 11.01.2024 | 31,53 | 32,02 | 31,33 | 31,60 | 0,81% | - |
| 10.01.2024 | 31,34 | 31,34 | 31,34 | 31,34 | -0,70% | 6,00 |
| 09.01.2024 | 31,49 | 31,56 | 31,49 | 31,56 | 0,86% | 85,00 |
| 08.01.2024 | 31,29 | 31,29 | 31,29 | 31,29 | 0,27% | 1,00 |
| 05.01.2024 | 31,26 | 31,42 | 31,10 | 31,21 | -0,35% | - |
| 04.01.2024 | 31,30 | 31,51 | 31,02 | 31,32 | -3,59% | - |
| 03.01.2024 | 32,48 | 32,48 | 32,48 | 32,48 | -0,58% | 84,00 |
| 02.01.2024 | 32,59 | 32,67 | 32,59 | 32,67 | 1,40% | 20,00 |
| 29.12.2023 | 32,22 | 32,22 | 32,22 | 32,22 | 0,25% | 4,00 |
| 28.12.2023 | 31,98 | 32,24 | 31,90 | 32,14 | 1,16% | - |
| 27.12.2023 | 31,77 | 31,77 | 31,77 | 31,77 | -0,41% | 2,00 |
| 22.12.2023 | 31,90 | 31,90 | 31,90 | 31,90 | 0,79% | 72,00 |