29,910€
-2,76%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 30,67 | 31,08 | 29,56 | 29,81 | -3,20% | - |
| 12.03.2025 | 30,69 | 31,73 | 28,92 | 30,80 | -2,33% | - |
| 11.03.2025 | 31,38 | 31,56 | 29,63 | 31,53 | 5,59% | - |
| 10.03.2025 | 31,57 | 32,27 | 29,86 | 29,86 | -5,82% | - |
| 07.03.2025 | 31,31 | 32,07 | 30,85 | 31,71 | 1,04% | - |
| 06.03.2025 | 30,87 | 31,83 | 30,32 | 31,38 | 1,34% | - |
| 05.03.2025 | 31,38 | 31,38 | 30,44 | 30,97 | -0,71% | - |
| 04.03.2025 | 31,81 | 31,83 | 31,01 | 31,19 | -1,58% | - |
| 03.03.2025 | 32,51 | 32,52 | 31,48 | 31,69 | -2,49% | - |
| 28.02.2025 | 32,51 | 32,80 | 31,90 | 32,50 | 0,05% | - |
| 27.02.2025 | 32,86 | 33,12 | 32,38 | 32,48 | -0,63% | - |
| 26.02.2025 | 33,37 | 33,51 | 32,47 | 32,69 | -1,25% | - |
| 25.02.2025 | 33,97 | 34,18 | 33,01 | 33,10 | -2,69% | - |
| 24.02.2025 | 33,55 | 34,46 | 33,10 | 34,02 | 0,89% | - |
| 21.02.2025 | 33,88 | 34,14 | 33,41 | 33,72 | -0,47% | - |
| 20.02.2025 | 33,88 | 34,29 | 33,62 | 33,88 | -0,47% | - |
| 19.02.2025 | 34,35 | 34,46 | 33,79 | 34,04 | -0,97% | - |
| 18.02.2025 | 34,88 | 35,22 | 34,23 | 34,37 | -0,64% | - |
| 17.02.2025 | 34,74 | 34,74 | 34,59 | 34,59 | -0,07% | - |
| 14.02.2025 | 33,63 | 34,91 | 33,49 | 34,62 | 3,07% | - |
| 13.02.2025 | 33,37 | 33,71 | 32,78 | 33,59 | 0,67% | - |
| 12.02.2025 | 32,53 | 33,46 | 32,19 | 33,36 | 2,52% | - |
| 11.02.2025 | 32,27 | 32,71 | 32,11 | 32,54 | 0,43% | - |
| 10.02.2025 | 31,86 | 32,69 | 31,83 | 32,40 | 2,19% | 300,00 |
| 07.02.2025 | 30,60 | 31,72 | 30,49 | 31,71 | 3,64% | - |
| 06.02.2025 | 30,95 | 31,51 | 28,94 | 30,59 | -0,91% | - |
| 05.02.2025 | 30,89 | 31,13 | 30,58 | 30,87 | -0,95% | - |
| 04.02.2025 | 30,96 | 31,17 | 30,55 | 31,17 | 0,58% | - |
| 03.02.2025 | 30,31 | 31,05 | 30,31 | 30,99 | 1,09% | - |
| 31.01.2025 | 31,23 | 31,42 | 30,24 | 30,65 | -1,11% | - |
| 30.01.2025 | 30,37 | 31,31 | 30,36 | 31,00 | 2,46% | 520,00 |
| 29.01.2025 | 30,36 | 30,66 | 30,11 | 30,25 | -0,07% | - |
| 28.01.2025 | 29,93 | 30,28 | 29,33 | 30,27 | 1,73% | - |
| 27.01.2025 | 27,82 | 30,04 | 27,68 | 29,76 | 4,75% | - |
| 24.01.2025 | 28,68 | 28,75 | 28,40 | 28,41 | -1,56% | - |
| 23.01.2025 | 28,98 | 29,47 | 28,40 | 28,86 | -0,67% | - |
| 22.01.2025 | 29,03 | 29,17 | 28,69 | 29,05 | 0,75% | - |
| 21.01.2025 | 29,15 | 29,38 | 28,80 | 28,84 | -1,03% | - |
| 20.01.2025 | 29,32 | 29,38 | 29,10 | 29,14 | -0,99% | - |
| 17.01.2025 | 29,25 | 30,39 | 29,09 | 29,43 | 0,91% | - |
| 16.01.2025 | 28,82 | 29,23 | 28,74 | 29,16 | 1,39% | - |
| 15.01.2025 | 28,80 | 29,21 | 28,67 | 28,76 | 0,10% | - |
| 14.01.2025 | 28,97 | 29,14 | 28,48 | 28,73 | -0,71% | - |
| 13.01.2025 | 28,56 | 29,04 | 28,29 | 28,94 | 1,01% | - |
| 10.01.2025 | 28,33 | 29,07 | 28,02 | 28,65 | 1,00% | - |
| 09.01.2025 | 28,37 | 28,41 | 28,29 | 28,36 | -0,16% | - |
| 08.01.2025 | 30,04 | 30,22 | 28,29 | 28,41 | -5,38% | - |
| 07.01.2025 | 29,75 | 30,24 | 29,46 | 30,02 | 0,54% | - |
| 06.01.2025 | 30,13 | 30,45 | 29,75 | 29,86 | -0,81% | - |
| 03.01.2025 | 30,57 | 30,61 | 29,93 | 30,11 | -1,21% | - |
| 02.01.2025 | 30,04 | 30,80 | 29,73 | 30,48 | 2,03% | - |
| 30.12.2024 | 30,09 | 30,14 | 29,83 | 29,87 | -1,04% | - |
| 27.12.2024 | 30,13 | 30,24 | 29,59 | 30,19 | 1,04% | - |
| 23.12.2024 | 30,06 | 30,14 | 29,57 | 29,88 | -0,13% | 25,00 |
| 20.12.2024 | 29,53 | 30,00 | 29,06 | 29,92 | 0,94% | 57,00 |
| 19.12.2024 | 30,27 | 30,52 | 29,62 | 29,64 | -1,98% | - |
| 18.12.2024 | 30,42 | 30,80 | 29,90 | 30,24 | -0,71% | - |
| 17.12.2024 | 31,03 | 31,12 | 30,45 | 30,45 | -2,00% | - |
| 16.12.2024 | 30,95 | 31,77 | 30,92 | 31,07 | 0,29% | - |
| 13.12.2024 | 31,43 | 31,46 | 30,73 | 30,98 | -1,01% | - |
| 12.12.2024 | 30,97 | 31,55 | 30,87 | 31,30 | 0,71% | - |
| 11.12.2024 | 30,62 | 31,19 | 30,39 | 31,08 | 1,69% | - |
| 10.12.2024 | 30,21 | 30,88 | 30,20 | 30,56 | 0,87% | - |
| 09.12.2024 | 30,72 | 30,78 | 30,03 | 30,30 | -1,27% | - |
| 06.12.2024 | 30,04 | 30,81 | 29,17 | 30,69 | 2,28% | - |
| 05.12.2024 | 30,32 | 30,37 | 29,83 | 30,00 | -1,23% | - |
| 04.12.2024 | 30,83 | 31,02 | 30,33 | 30,38 | -1,35% | - |
| 03.12.2024 | 30,68 | 30,95 | 30,48 | 30,79 | 0,44% | - |
| 02.12.2024 | 30,87 | 31,28 | 30,46 | 30,66 | -13,16% | - |
| 29.11.2024 | 30,48 | 35,35 | 30,38 | 35,30 | 15,64% | - |
| 28.11.2024 | 30,51 | 30,58 | 30,47 | 30,53 | 0,41% | - |
| 27.11.2024 | 30,89 | 30,93 | 30,38 | 30,40 | -1,65% | - |
| 26.11.2024 | 30,63 | 31,04 | 30,46 | 30,91 | 1,16% | - |
| 25.11.2024 | 30,54 | 30,95 | 30,33 | 30,56 | -0,15% | - |
| 22.11.2024 | 29,76 | 30,99 | 29,62 | 30,60 | 2,79% | - |
| 21.11.2024 | 31,91 | 32,85 | 28,61 | 29,77 | -6,90% | 62,00 |
| 20.11.2024 | 31,19 | 32,09 | 31,16 | 31,98 | 2,80% | - |
| 19.11.2024 | 31,36 | 31,45 | 30,38 | 31,11 | -1,24% | - |
| 18.11.2024 | 31,47 | 31,61 | 31,20 | 31,50 | 0,66% | - |
| 15.11.2024 | 31,38 | 31,78 | 30,41 | 31,29 | -1,26% | - |
| 14.11.2024 | 31,26 | 31,73 | 31,18 | 31,69 | 1,23% | - |
| 13.11.2024 | 30,87 | 31,33 | 30,64 | 31,31 | 1,20% | - |
| 12.11.2024 | 31,02 | 31,11 | 30,47 | 30,94 | 0,18% | - |
| 11.11.2024 | 30,87 | 31,16 | 30,68 | 30,88 | 0,34% | - |
| 08.11.2024 | 30,54 | 31,04 | 29,81 | 30,78 | 1,07% | 80,00 |
| 07.11.2024 | 30,21 | 30,65 | 29,56 | 30,45 | 1,03% | - |
| 06.11.2024 | 30,53 | 30,96 | 29,78 | 30,14 | 2,10% | 102,00 |
| 05.11.2024 | 29,56 | 29,68 | 29,38 | 29,52 | -0,05% | - |
| 04.11.2024 | 29,68 | 29,73 | 29,41 | 29,54 | -0,81% | - |
| 01.11.2024 | 29,44 | 29,81 | 29,26 | 29,78 | 1,26% | 90,00 |
| 31.10.2024 | 29,24 | 30,33 | 28,76 | 29,41 | -0,31% | - |
| 30.10.2024 | 29,81 | 30,01 | 29,22 | 29,50 | -1,02% | - |
| 29.10.2024 | 29,69 | 29,98 | 29,18 | 29,80 | 0,46% | - |
| 28.10.2024 | 30,19 | 30,47 | 29,27 | 29,67 | -1,17% | - |
| 25.10.2024 | 29,54 | 30,16 | 29,53 | 30,02 | 1,73% | - |
| 24.10.2024 | 29,57 | 29,68 | 29,18 | 29,51 | 0,27% | - |
| 23.10.2024 | 29,38 | 29,61 | 29,29 | 29,43 | -0,14% | - |
| 22.10.2024 | 29,71 | 29,76 | 29,36 | 29,47 | -1,14% | - |
| 21.10.2024 | 29,77 | 29,97 | 29,68 | 29,81 | -0,17% | - |
| 18.10.2024 | 29,83 | 29,94 | 29,58 | 29,86 | 0,10% | - |