30,580€
2,72%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 25,35 | 25,49 | 25,09 | 25,37 | 0,16% | - |
| 04.09.2024 | 25,30 | 25,71 | 25,05 | 25,33 | 0,12% | - |
| 03.09.2024 | 25,86 | 25,94 | 25,10 | 25,30 | -2,17% | - |
| 02.09.2024 | 25,90 | 25,98 | 25,74 | 25,86 | 0,08% | - |
| 30.08.2024 | 25,89 | 26,24 | 25,52 | 25,84 | -0,15% | - |
| 29.08.2024 | 26,10 | 26,46 | 25,75 | 25,88 | -0,84% | - |
| 28.08.2024 | 26,02 | 26,33 | 25,71 | 26,10 | 0,31% | - |
| 27.08.2024 | 26,21 | 26,38 | 25,90 | 26,02 | -0,72% | - |
| 26.08.2024 | 26,00 | 26,43 | 25,92 | 26,21 | 0,89% | 3,00 |
| 23.08.2024 | 26,04 | 26,33 | 25,95 | 25,98 | -0,19% | - |
| 22.08.2024 | 26,09 | 26,45 | 25,90 | 26,03 | -0,23% | - |
| 21.08.2024 | 26,22 | 26,34 | 25,94 | 26,09 | -0,53% | - |
| 20.08.2024 | 26,10 | 26,58 | 25,72 | 26,23 | 0,50% | - |
| 19.08.2024 | 25,58 | 26,11 | 25,45 | 26,10 | 1,87% | - |
| 16.08.2024 | 25,79 | 26,17 | 25,30 | 25,62 | -0,50% | - |
| 15.08.2024 | 25,45 | 26,25 | 25,39 | 25,75 | 1,10% | - |
| 14.08.2024 | 25,44 | 25,61 | 25,21 | 25,47 | 0,00% | - |
| 13.08.2024 | 25,17 | 25,89 | 25,06 | 25,47 | 1,31% | - |
| 12.08.2024 | 25,94 | 26,25 | 25,13 | 25,14 | -3,34% | - |
| 09.08.2024 | 26,01 | 26,21 | 25,76 | 26,01 | 0,00% | - |
| 08.08.2024 | 26,23 | 27,01 | 25,92 | 26,01 | -0,99% | - |
| 07.08.2024 | 25,73 | 28,11 | 25,73 | 26,27 | 2,08% | - |
| 06.08.2024 | 25,20 | 26,05 | 25,19 | 25,74 | 2,29% | - |
| 05.08.2024 | 25,90 | 25,90 | 24,12 | 25,16 | -2,78% | - |
| 02.08.2024 | 26,90 | 26,90 | 25,46 | 25,88 | -3,72% | - |
| 01.08.2024 | 27,98 | 28,02 | 26,56 | 26,88 | -3,00% | - |
| 31.07.2024 | 27,68 | 28,28 | 27,52 | 27,71 | -0,07% | - |
| 30.07.2024 | 27,45 | 27,82 | 27,40 | 27,73 | 1,11% | - |
| 29.07.2024 | 27,48 | 29,11 | 27,18 | 27,43 | -0,35% | - |
| 26.07.2024 | 27,27 | 28,18 | 27,27 | 27,52 | 0,81% | 360,00 |
| 25.07.2024 | 27,59 | 27,82 | 26,62 | 27,30 | -1,34% | - |
| 24.07.2024 | 29,52 | 29,76 | 27,49 | 27,67 | -6,27% | - |
| 23.07.2024 | 29,46 | 30,08 | 29,28 | 29,52 | 0,07% | - |
| 22.07.2024 | 29,40 | 29,99 | 29,35 | 29,50 | 0,27% | - |
| 19.07.2024 | 29,60 | 29,68 | 29,33 | 29,42 | -0,41% | - |
| 18.07.2024 | 29,05 | 29,83 | 28,64 | 29,54 | 1,90% | - |
| 17.07.2024 | 29,41 | 29,41 | 28,80 | 28,99 | -1,43% | - |
| 16.07.2024 | 28,95 | 29,51 | 28,82 | 29,41 | 1,66% | - |
| 15.07.2024 | 28,31 | 29,27 | 28,30 | 28,93 | 2,08% | - |
| 12.07.2024 | 27,72 | 28,43 | 27,64 | 28,34 | 2,20% | - |
| 11.07.2024 | 27,23 | 27,84 | 26,91 | 27,73 | 1,84% | - |
| 10.07.2024 | 28,05 | 28,13 | 26,86 | 27,23 | -2,92% | - |
| 09.07.2024 | 28,20 | 28,40 | 27,98 | 28,05 | -0,43% | 20,00 |
| 08.07.2024 | 27,95 | 28,22 | 27,92 | 28,17 | 0,75% | - |