24,200€
-10,20%
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 | 24,72 | 24,81 | 23,99 | 24,19 | -1,95% | - |
| 08.05.2025 | 26,90 | 27,07 | 23,31 | 24,67 | -7,39% | - |
| 07.05.2025 | 27,07 | 27,15 | 26,52 | 26,64 | -0,97% | - |
| 06.05.2025 | 26,58 | 26,97 | 26,33 | 26,90 | 0,45% | - |
| 05.05.2025 | 26,57 | 26,87 | 26,38 | 26,78 | 0,04% | - |
| 02.05.2025 | 26,55 | 26,80 | 26,40 | 26,77 | -0,46% | - |
| 30.04.2025 | 26,79 | 26,93 | 26,14 | 26,90 | 0,24% | - |
| 29.04.2025 | 26,03 | 26,96 | 25,78 | 26,83 | 3,35% | - |
| 28.04.2025 | 26,22 | 26,49 | 25,86 | 25,96 | -1,24% | - |
| 25.04.2025 | 25,92 | 26,50 | 25,61 | 26,29 | 2,34% | - |
| 24.04.2025 | 25,15 | 25,78 | 24,90 | 25,69 | 1,68% | - |
| 23.04.2025 | 25,14 | 25,58 | 25,02 | 25,26 | 2,81% | - |
| 22.04.2025 | 23,96 | 24,70 | 23,96 | 24,57 | -4,06% | - |
| 17.04.2025 | 25,40 | 25,82 | 25,11 | 25,61 | 1,99% | - |
| 16.04.2025 | 25,13 | 25,99 | 24,86 | 25,11 | -3,26% | - |
| 15.04.2025 | 25,73 | 26,27 | 25,71 | 25,96 | 0,66% | - |
| 14.04.2025 | 25,86 | 26,27 | 25,56 | 25,79 | 0,74% | - |
| 11.04.2025 | 25,96 | 26,10 | 24,74 | 25,60 | -0,85% | - |
| 10.04.2025 | 26,95 | 26,99 | 25,22 | 25,82 | -5,04% | - |
| 09.04.2025 | 24,86 | 27,23 | 24,79 | 27,19 | 6,09% | - |
| 08.04.2025 | 26,63 | 28,59 | 25,38 | 25,63 | -3,21% | - |
| 07.04.2025 | 25,56 | 27,26 | 25,15 | 26,48 | -1,74% | - |
| 04.04.2025 | 27,87 | 28,07 | 26,60 | 26,95 | -3,96% | - |
| 03.04.2025 | 27,43 | 28,36 | 27,11 | 28,06 | -2,25% | - |
| 02.04.2025 | 28,95 | 29,23 | 28,53 | 28,70 | -1,12% | - |
| 01.04.2025 | 28,88 | 29,21 | 28,78 | 29,03 | 0,10% | - |
| 31.03.2025 | 28,95 | 29,08 | 28,55 | 29,00 | -0,29% | 875,00 |
| 28.03.2025 | 29,79 | 30,49 | 28,04 | 29,08 | -1,97% | - |
| 27.03.2025 | 30,53 | 30,74 | 28,44 | 29,67 | -2,69% | - |
| 26.03.2025 | 30,05 | 31,71 | 28,91 | 30,49 | 1,70% | - |
| 25.03.2025 | 30,03 | 31,50 | 29,42 | 29,98 | -0,10% | - |
| 24.03.2025 | 30,28 | 30,53 | 28,22 | 30,01 | -5,39% | - |
| 21.03.2025 | 29,99 | 31,72 | 29,58 | 31,72 | 11,40% | - |
| 20.03.2025 | 30,21 | 30,41 | 28,46 | 28,47 | -4,06% | - |
| 19.03.2025 | 29,97 | 30,93 | 28,17 | 29,68 | -0,80% | - |
| 18.03.2025 | 30,22 | 31,25 | 28,22 | 29,92 | 0,40% | - |
| 17.03.2025 | 30,11 | 30,78 | 28,53 | 29,80 | 0,20% | - |
| 14.03.2025 | 29,78 | 30,30 | 29,55 | 29,74 | -0,25% | - |
| 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% | - |