31,280€
3,44%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 30,21 | 31,30 | 30,21 | 31,26 | 3,36% | - |
| 29.01.2025 | 30,28 | 30,62 | 30,09 | 30,24 | -0,02% | - |
| 28.01.2025 | 29,74 | 30,27 | 29,60 | 30,25 | 1,75% | - |
| 27.01.2025 | 28,39 | 30,02 | 27,70 | 29,73 | 4,54% | - |
| 24.01.2025 | 28,85 | 29,01 | 28,38 | 28,44 | -1,28% | - |
| 23.01.2025 | 29,04 | 29,12 | 28,59 | 28,81 | -0,78% | - |
| 22.01.2025 | 28,79 | 29,15 | 28,69 | 29,03 | 0,78% | - |
| 21.01.2025 | 29,14 | 29,39 | 28,79 | 28,81 | -1,15% | - |
| 20.01.2025 | 29,35 | 29,38 | 29,11 | 29,14 | -0,92% | - |
| 17.01.2025 | 29,15 | 29,82 | 29,08 | 29,41 | 0,93% | - |
| 16.01.2025 | 28,92 | 29,29 | 28,73 | 29,14 | 1,36% | - |
| 15.01.2025 | 28,72 | 29,20 | 28,66 | 28,75 | 0,03% | - |
| 14.01.2025 | 28,80 | 29,13 | 28,47 | 28,74 | -0,62% | 2,00 |
| 13.01.2025 | 28,65 | 29,04 | 28,28 | 28,92 | 0,89% | - |
| 10.01.2025 | 28,37 | 29,18 | 28,22 | 28,67 | 1,04% | - |
| 09.01.2025 | 27,74 | 28,45 | 27,74 | 28,37 | -0,16% | - |
| 08.01.2025 | 30,00 | 30,21 | 28,28 | 28,42 | -5,30% | - |
| 07.01.2025 | 29,86 | 30,39 | 29,44 | 30,01 | 0,50% | - |
| 06.01.2025 | 30,10 | 30,43 | 29,74 | 29,86 | -0,86% | 2,00 |
| 03.01.2025 | 30,49 | 30,60 | 29,91 | 30,12 | -1,15% | - |
| 02.01.2025 | 30,09 | 30,78 | 29,90 | 30,47 | 2,09% | - |
| 30.12.2024 | 30,15 | 30,15 | 29,83 | 29,84 | -0,53% | - |
| 27.12.2024 | 29,87 | 30,22 | 29,85 | 30,00 | 0,37% | - |
| 23.12.2024 | 29,88 | 30,11 | 29,56 | 29,89 | 0,13% | - |
| 20.12.2024 | 29,66 | 29,99 | 28,99 | 29,85 | 0,61% | 100,00 |
| 19.12.2024 | 30,21 | 30,68 | 29,60 | 29,67 | -1,23% | - |
| 18.12.2024 | 30,44 | 30,79 | 29,88 | 30,04 | -1,38% | - |
| 17.12.2024 | 30,94 | 31,10 | 30,25 | 30,46 | -2,71% | - |
| 16.12.2024 | 30,93 | 31,76 | 30,93 | 31,31 | 1,57% | - |
| 13.12.2024 | 31,58 | 31,58 | 30,72 | 30,83 | -2,38% | - |
| 12.12.2024 | 31,05 | 31,59 | 30,89 | 31,58 | 1,72% | 1,00 |
| 11.12.2024 | 30,56 | 31,36 | 30,36 | 31,04 | 1,64% | - |
| 10.12.2024 | 30,03 | 30,87 | 30,03 | 30,54 | 1,68% | - |
| 09.12.2024 | 30,64 | 30,77 | 30,01 | 30,04 | -2,10% | - |
| 06.12.2024 | 29,99 | 30,80 | 29,20 | 30,68 | 2,44% | - |
| 05.12.2024 | 30,20 | 30,36 | 29,62 | 29,95 | -0,81% | - |
| 04.12.2024 | 30,77 | 31,02 | 30,20 | 30,20 | -2,06% | - |
| 03.12.2024 | 30,67 | 30,94 | 30,49 | 30,83 | 0,78% | 600,00 |
| 02.12.2024 | 30,74 | 31,24 | 30,45 | 30,59 | -0,58% | - |
| 29.11.2024 | 30,52 | 31,25 | 30,20 | 30,77 | 0,82% | - |
| 28.11.2024 | 30,37 | 30,57 | 30,37 | 30,52 | 0,48% | - |
| 27.11.2024 | 30,89 | 30,93 | 30,37 | 30,38 | -1,79% | - |
| 26.11.2024 | 30,54 | 31,02 | 30,45 | 30,93 | 1,11% | - |
| 25.11.2024 | 30,58 | 30,93 | 30,31 | 30,59 | 0,16% | - |
| 22.11.2024 | 28,74 | 30,97 | 28,74 | 30,54 | 2,59% | - |
| 21.11.2024 | 31,91 | 33,10 | 28,60 | 29,77 | -6,90% | 250,00 |
| 20.11.2024 | 31,19 | 32,07 | 31,16 | 31,98 | 2,86% | - |
| 19.11.2024 | 31,40 | 31,46 | 30,33 | 31,09 | -1,22% | - |
| 18.11.2024 | 31,36 | 31,60 | 31,17 | 31,47 | 0,96% | - |
| 15.11.2024 | 31,81 | 31,81 | 31,08 | 31,17 | -2,14% | 33,00 |
| 14.11.2024 | 31,47 | 31,95 | 30,77 | 31,85 | 1,30% | - |
| 13.11.2024 | 31,11 | 31,44 | 30,76 | 31,44 | 1,04% | - |
| 12.11.2024 | 31,14 | 31,20 | 30,46 | 31,12 | 0,52% | 2,00 |
| 11.11.2024 | 30,98 | 31,13 | 30,67 | 30,96 | 0,03% | 16,00 |
| 08.11.2024 | 30,63 | 31,02 | 30,23 | 30,95 | 0,95% | - |
| 07.11.2024 | 30,34 | 30,66 | 29,95 | 30,66 | 1,24% | - |
| 06.11.2024 | 30,14 | 30,75 | 29,77 | 30,28 | 2,02% | - |
| 05.11.2024 | 29,53 | 29,69 | 29,37 | 29,68 | 0,52% | - |
| 04.11.2024 | 29,61 | 29,71 | 29,40 | 29,53 | -0,66% | - |
| 01.11.2024 | 29,37 | 30,02 | 29,23 | 29,72 | 1,09% | - |
| 31.10.2024 | 29,45 | 30,20 | 28,75 | 29,40 | -0,17% | - |
| 30.10.2024 | 29,77 | 29,98 | 29,36 | 29,45 | -1,04% | - |
| 29.10.2024 | 29,62 | 29,98 | 29,31 | 29,76 | 0,57% | - |
| 28.10.2024 | 30,00 | 30,46 | 29,50 | 29,59 | -1,38% | - |
| 25.10.2024 | 29,22 | 30,15 | 29,22 | 30,01 | 2,70% | - |
| 24.10.2024 | 29,57 | 29,64 | 29,16 | 29,22 | -1,20% | - |
| 23.10.2024 | 29,45 | 29,60 | 29,17 | 29,57 | 0,41% | - |
| 22.10.2024 | 29,95 | 29,99 | 29,35 | 29,45 | -1,65% | - |
| 21.10.2024 | 29,73 | 29,99 | 29,68 | 29,95 | 0,79% | - |
| 18.10.2024 | 29,80 | 29,94 | 29,57 | 29,71 | -0,30% | - |
| 17.10.2024 | 29,60 | 29,92 | 29,33 | 29,80 | 0,68% | - |
| 16.10.2024 | 28,67 | 29,62 | 28,22 | 29,60 | 3,21% | - |
| 15.10.2024 | 28,53 | 28,92 | 28,44 | 28,68 | 0,51% | - |
| 14.10.2024 | 28,48 | 28,95 | 28,24 | 28,54 | 0,16% | - |
| 11.10.2024 | 28,35 | 28,60 | 28,21 | 28,49 | 0,46% | - |
| 10.10.2024 | 28,37 | 28,43 | 28,13 | 28,36 | -0,14% | - |
| 09.10.2024 | 28,20 | 28,66 | 28,10 | 28,40 | 0,82% | 5,00 |
| 08.10.2024 | 27,86 | 28,37 | 27,86 | 28,17 | 1,11% | - |
| 07.10.2024 | 28,38 | 28,44 | 27,86 | 27,86 | -1,87% | - |
| 04.10.2024 | 28,89 | 29,01 | 27,81 | 28,39 | -1,73% | - |
| 03.10.2024 | 28,37 | 29,09 | 28,17 | 28,89 | 1,76% | - |
| 02.10.2024 | 28,36 | 28,70 | 28,21 | 28,39 | 0,04% | - |
| 01.10.2024 | 28,11 | 28,58 | 28,05 | 28,38 | 0,96% | - |
| 30.09.2024 | 27,93 | 28,14 | 27,76 | 28,11 | 0,54% | - |
| 27.09.2024 | 27,95 | 28,16 | 27,86 | 27,96 | -0,14% | - |
| 26.09.2024 | 27,87 | 28,35 | 27,83 | 28,00 | 0,32% | - |
| 25.09.2024 | 27,80 | 28,02 | 27,64 | 27,91 | 0,18% | - |
| 24.09.2024 | 27,83 | 28,18 | 27,74 | 27,86 | 0,11% | - |
| 23.09.2024 | 27,27 | 27,94 | 27,14 | 27,83 | 1,94% | - |
| 20.09.2024 | 27,34 | 27,46 | 26,88 | 27,30 | -0,07% | - |
| 19.09.2024 | 27,33 | 28,05 | 27,21 | 27,32 | -0,18% | - |
| 18.09.2024 | 27,21 | 27,74 | 26,96 | 27,37 | 0,63% | - |
| 17.09.2024 | 27,04 | 27,51 | 26,85 | 27,20 | 0,35% | - |
| 16.09.2024 | 26,15 | 27,14 | 25,97 | 27,11 | 3,45% | - |
| 13.09.2024 | 25,76 | 26,21 | 25,71 | 26,20 | 1,61% | - |
| 12.09.2024 | 25,38 | 25,98 | 25,38 | 25,79 | 0,68% | - |
| 11.09.2024 | 25,36 | 25,63 | 25,11 | 25,61 | 0,77% | - |
| 10.09.2024 | 25,35 | 25,51 | 25,17 | 25,42 | 0,34% | - |
| 09.09.2024 | 24,88 | 25,37 | 24,88 | 25,33 | 2,47% | - |
| 06.09.2024 | 25,35 | 25,59 | 24,70 | 24,72 | -2,56% | - |