24,330€
-1,42%
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 | 24,46 | 24,81 | 23,96 | 24,30 | -1,56% | 40,00 |
| 08.05.2025 | 26,63 | 26,93 | 23,33 | 24,68 | -7,27% | 400,00 |
| 07.05.2025 | 27,15 | 27,30 | 26,52 | 26,62 | -1,22% | - |
| 06.05.2025 | 26,76 | 26,97 | 26,33 | 26,95 | 0,71% | - |
| 05.05.2025 | 26,77 | 26,86 | 26,36 | 26,76 | -0,06% | 100,00 |
| 02.05.2025 | 26,83 | 26,83 | 26,39 | 26,77 | -0,45% | - |
| 30.04.2025 | 26,69 | 26,93 | 26,12 | 26,89 | 0,13% | - |
| 29.04.2025 | 25,96 | 26,93 | 25,60 | 26,86 | 3,51% | - |
| 28.04.2025 | 26,16 | 26,50 | 25,83 | 25,95 | -1,11% | - |
| 25.04.2025 | 25,67 | 26,47 | 25,59 | 26,24 | 2,22% | - |
| 24.04.2025 | 25,30 | 25,77 | 24,87 | 25,67 | 1,46% | - |
| 23.04.2025 | 24,56 | 25,56 | 24,56 | 25,30 | 2,95% | - |
| 22.04.2025 | 23,98 | 24,69 | 23,95 | 24,57 | -3,95% | - |
| 17.04.2025 | 25,08 | 25,82 | 25,08 | 25,58 | 1,83% | - |
| 16.04.2025 | 25,95 | 25,97 | 24,85 | 25,12 | -3,18% | - |
| 15.04.2025 | 25,81 | 26,26 | 25,69 | 25,95 | 0,58% | - |
| 14.04.2025 | 25,87 | 26,33 | 25,54 | 25,80 | 0,88% | - |
| 11.04.2025 | 25,63 | 26,07 | 25,04 | 25,57 | -0,93% | - |
| 10.04.2025 | 26,80 | 27,15 | 25,20 | 25,81 | -4,88% | - |
| 09.04.2025 | 25,38 | 27,22 | 24,66 | 27,14 | 6,06% | - |
| 08.04.2025 | 26,51 | 27,31 | 25,37 | 25,59 | -3,33% | - |
| 07.04.2025 | 26,91 | 26,97 | 25,15 | 26,47 | -1,58% | - |
| 04.04.2025 | 27,99 | 28,03 | 26,59 | 26,89 | -4,07% | - |
| 03.04.2025 | 28,70 | 28,70 | 27,11 | 28,03 | -2,39% | - |
| 02.04.2025 | 29,03 | 29,22 | 28,55 | 28,72 | -1,14% | - |
| 01.04.2025 | 28,99 | 29,19 | 28,76 | 29,05 | 0,17% | - |
| 31.03.2025 | 28,96 | 29,12 | 28,51 | 29,00 | -0,57% | - |
| 28.03.2025 | 29,90 | 30,06 | 28,79 | 29,16 | -2,41% | - |
| 27.03.2025 | 30,50 | 30,73 | 29,81 | 29,88 | -2,23% | - |
| 26.03.2025 | 29,93 | 30,95 | 29,91 | 30,56 | 2,10% | - |
| 25.03.2025 | 29,94 | 30,21 | 29,83 | 29,93 | -0,23% | - |
| 24.03.2025 | 29,83 | 30,49 | 29,46 | 30,00 | -0,25% | 30,00 |
| 21.03.2025 | 29,93 | 30,63 | 29,59 | 30,08 | 0,55% | - |
| 20.03.2025 | 30,02 | 30,38 | 29,87 | 29,91 | -0,47% | - |
| 19.03.2025 | 29,88 | 30,37 | 29,88 | 30,05 | 0,64% | - |
| 18.03.2025 | 30,31 | 30,48 | 29,71 | 29,86 | -1,61% | - |
| 17.03.2025 | 30,14 | 30,77 | 30,02 | 30,35 | 0,33% | - |
| 14.03.2025 | 29,60 | 30,27 | 29,53 | 30,25 | 2,33% | - |
| 13.03.2025 | 30,77 | 31,29 | 29,55 | 29,56 | -3,90% | - |
| 12.03.2025 | 30,65 | 31,39 | 30,33 | 30,76 | 1,42% | - |
| 11.03.2025 | 31,48 | 31,53 | 30,33 | 30,33 | -3,55% | - |
| 10.03.2025 | 31,68 | 32,25 | 31,28 | 31,45 | -0,79% | - |
| 07.03.2025 | 31,36 | 32,06 | 30,75 | 31,70 | 0,92% | 968,00 |
| 06.03.2025 | 30,95 | 31,80 | 30,36 | 31,41 | 1,47% | - |
| 05.03.2025 | 31,31 | 31,39 | 30,41 | 30,95 | -0,75% | - |
| 04.03.2025 | 31,68 | 31,85 | 31,00 | 31,19 | -1,55% | - |
| 03.03.2025 | 32,49 | 32,54 | 31,47 | 31,68 | -2,31% | - |
| 28.02.2025 | 32,49 | 32,61 | 31,89 | 32,43 | 0,02% | - |
| 27.02.2025 | 32,68 | 33,23 | 32,36 | 32,42 | -0,61% | - |
| 26.02.2025 | 33,10 | 33,46 | 32,46 | 32,62 | -1,41% | - |
| 25.02.2025 | 33,98 | 34,21 | 33,00 | 33,09 | -2,91% | - |
| 24.02.2025 | 33,54 | 34,45 | 33,10 | 34,08 | 1,31% | - |
| 21.02.2025 | 33,87 | 34,13 | 33,40 | 33,64 | -0,53% | 1,00 |
| 20.02.2025 | 34,02 | 34,03 | 33,61 | 33,82 | -0,57% | - |
| 19.02.2025 | 34,33 | 34,45 | 33,77 | 34,01 | -1,12% | - |
| 18.02.2025 | 34,71 | 34,97 | 34,22 | 34,40 | -0,89% | - |
| 17.02.2025 | 34,50 | 34,75 | 34,50 | 34,71 | 0,10% | - |
| 14.02.2025 | 33,55 | 34,90 | 33,54 | 34,67 | 3,23% | - |
| 13.02.2025 | 33,40 | 33,69 | 32,90 | 33,59 | 0,52% | - |
| 12.02.2025 | 32,52 | 33,44 | 32,21 | 33,41 | 2,72% | - |
| 11.02.2025 | 32,38 | 32,70 | 31,94 | 32,53 | 0,40% | - |
| 10.02.2025 | 31,60 | 32,68 | 31,60 | 32,40 | 2,26% | - |
| 07.02.2025 | 30,58 | 31,68 | 30,49 | 31,68 | 3,65% | - |
| 06.02.2025 | 30,86 | 31,49 | 28,95 | 30,57 | -0,94% | - |
| 05.02.2025 | 31,17 | 31,18 | 30,56 | 30,86 | -0,96% | - |
| 04.02.2025 | 30,99 | 31,16 | 30,53 | 31,16 | 0,60% | - |
| 03.02.2025 | 30,41 | 31,04 | 30,27 | 30,97 | 0,96% | - |
| 31.01.2025 | 31,03 | 31,39 | 30,22 | 30,68 | -1,13% | - |
| 30.01.2025 | 30,21 | 31,30 | 30,21 | 31,03 | 2,60% | - |
| 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% | - |