31,252$
1,70%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 30,67 | 31,30 | 30,55 | 31,16 | 1,40% | 4.096.434,00 |
| 19.12.2024 | 31,36 | 31,70 | 30,68 | 30,73 | -1,85% | 1.198.364,00 |
| 18.12.2024 | 31,99 | 32,24 | 30,94 | 31,31 | -1,97% | 2.423.604,00 |
| 17.12.2024 | 32,31 | 32,77 | 31,91 | 31,94 | -2,05% | 1.198.687,00 |
| 16.12.2024 | 32,54 | 33,38 | 32,50 | 32,61 | 0,28% | 1.634.479,00 |
| 13.12.2024 | 32,71 | 32,79 | 32,17 | 32,52 | -0,67% | 1.192.813,00 |
| 12.12.2024 | 32,62 | 33,12 | 32,51 | 32,74 | 0,46% | 1.838.791,00 |
| 11.12.2024 | 32,10 | 32,76 | 31,81 | 32,59 | 1,31% | 3.044.474,00 |
| 10.12.2024 | 32,02 | 32,44 | 31,75 | 32,17 | 0,72% | 3.130.782,00 |
| 09.12.2024 | 32,35 | 32,46 | 31,78 | 31,94 | -1,45% | 1.201.862,00 |
| 06.12.2024 | 31,76 | 32,53 | 31,42 | 32,41 | 2,08% | 1.251.820,00 |
| 05.12.2024 | 31,94 | 32,12 | 31,50 | 31,75 | -0,59% | 960.745,00 |
| 04.12.2024 | 32,23 | 32,34 | 31,86 | 31,94 | -1,24% | 739.561,00 |
| 03.12.2024 | 32,22 | 32,52 | 32,11 | 32,34 | 0,53% | 857.346,00 |
| 02.12.2024 | 32,34 | 32,52 | 31,98 | 32,17 | -1,08% | 1.185.273,00 |
| 29.11.2024 | 32,25 | 32,54 | 32,03 | 32,52 | 1,31% | 729.242,00 |
| 27.11.2024 | 32,35 | 32,69 | 32,09 | 32,10 | -0,93% | 1.246.723,00 |
| 26.11.2024 | 32,10 | 32,51 | 31,99 | 32,40 | 1,09% | 1.658.368,00 |
| 25.11.2024 | 31,95 | 32,50 | 31,81 | 32,05 | 0,63% | 2.336.538,00 |
| 22.11.2024 | 30,94 | 32,26 | 30,72 | 31,85 | 2,15% | 2.666.476,00 |
| 21.11.2024 | 33,71 | 34,20 | 29,96 | 31,18 | -7,40% | 7.891.803,00 |
| 20.11.2024 | 33,10 | 33,79 | 32,95 | 33,67 | 2,25% | 2.189.856,00 |
| 19.11.2024 | 32,88 | 33,01 | 32,15 | 32,93 | -1,23% | 1.174.686,00 |
| 18.11.2024 | 32,98 | 33,46 | 32,98 | 33,34 | 1,28% | 1.104.005,00 |
| 15.11.2024 | 33,26 | 33,45 | 32,74 | 32,92 | -1,23% | 927.448,00 |
| 14.11.2024 | 33,00 | 33,38 | 32,83 | 33,33 | 0,82% | 721.025,00 |
| 13.11.2024 | 32,94 | 33,24 | 32,72 | 33,06 | 0,62% | 864.203,00 |
| 12.11.2024 | 32,99 | 33,02 | 32,27 | 32,86 | -0,38% | 1.074.621,00 |
| 11.11.2024 | 33,19 | 33,19 | 32,65 | 32,98 | -0,06% | 869.507,00 |
| 08.11.2024 | 32,72 | 33,24 | 32,49 | 33,00 | 0,33% | 1.179.978,00 |
| 07.11.2024 | 32,30 | 33,08 | 32,27 | 32,89 | 1,64% | 1.522.226,00 |
| 06.11.2024 | 32,69 | 32,94 | 32,00 | 32,36 | 0,34% | 1.163.690,00 |
| 05.11.2024 | 32,22 | 32,46 | 32,01 | 32,25 | 0,40% | 784.696,00 |
| 04.11.2024 | 32,30 | 32,38 | 32,00 | 32,12 | -0,28% | 730.281,00 |
| 01.11.2024 | 32,02 | 32,30 | 31,79 | 32,21 | 0,78% | 951.276,00 |
| 31.10.2024 | 31,82 | 32,91 | 31,19 | 31,96 | -0,03% | 1.468.866,00 |
| 30.10.2024 | 32,21 | 32,53 | 31,88 | 31,97 | -0,71% | 753.463,00 |
| 29.10.2024 | 31,99 | 32,22 | 31,80 | 32,20 | 0,53% | 3.196.859,00 |
| 28.10.2024 | 32,57 | 32,96 | 31,95 | 32,03 | -1,08% | 1.384.602,00 |
| 25.10.2024 | 31,96 | 32,58 | 31,96 | 32,38 | 1,35% | 788.984,00 |
| 24.10.2024 | 31,92 | 31,95 | 31,45 | 31,95 | 0,69% | 2.152.570,00 |
| 23.10.2024 | 31,76 | 31,90 | 31,54 | 31,73 | -0,22% | 1.151.827,00 |
| 22.10.2024 | 32,20 | 32,20 | 31,68 | 31,80 | -1,33% | 844.405,00 |
| 21.10.2024 | 32,36 | 32,46 | 32,18 | 32,23 | -0,56% | 725.383,00 |
| 18.10.2024 | 32,40 | 32,50 | 32,09 | 32,41 | 0,40% | 709.442,00 |
| 17.10.2024 | 32,02 | 32,42 | 31,88 | 32,28 | 1,13% | 1.595.159,00 |
| 16.10.2024 | 31,30 | 32,15 | 31,12 | 31,92 | 2,18% | 1.977.252,00 |
| 15.10.2024 | 31,12 | 31,53 | 31,11 | 31,24 | 0,35% | 921.686,00 |
| 14.10.2024 | 31,17 | 31,26 | 30,95 | 31,13 | -0,03% | 624.572,00 |
| 11.10.2024 | 30,92 | 31,24 | 30,92 | 31,14 | 0,45% | 463.930,00 |
| 10.10.2024 | 30,97 | 31,06 | 30,75 | 31,00 | -0,10% | 957.461,00 |
| 09.10.2024 | 30,86 | 31,35 | 30,83 | 31,03 | 0,23% | 1.166.845,00 |
| 08.10.2024 | 30,67 | 31,09 | 30,57 | 30,96 | 0,68% | 1.274.885,00 |
| 07.10.2024 | 31,19 | 31,22 | 30,65 | 30,75 | -1,25% | 1.580.954,00 |
| 04.10.2024 | 31,19 | 31,88 | 30,54 | 31,14 | -2,29% | 3.763.298,00 |
| 03.10.2024 | 31,29 | 32,07 | 31,29 | 31,87 | 1,79% | 1.221.029,00 |
| 02.10.2024 | 31,31 | 31,67 | 31,26 | 31,31 | -0,25% | 1.986.239,00 |
| 01.10.2024 | 31,45 | 31,64 | 31,19 | 31,39 | 0,22% | 1.997.147,00 |
| 30.09.2024 | 31,05 | 31,34 | 30,95 | 31,32 | 0,38% | 1.983.489,00 |
| 27.09.2024 | 31,30 | 31,50 | 31,15 | 31,20 | -0,13% | 806.325,00 |
| 26.09.2024 | 31,25 | 31,45 | 31,08 | 31,24 | 0,71% | 1.000.723,00 |
| 25.09.2024 | 31,14 | 31,37 | 30,86 | 31,02 | -0,16% | 1.472.545,00 |
| 24.09.2024 | 31,09 | 31,43 | 30,82 | 31,07 | 0,49% | 2.367.055,00 |
| 23.09.2024 | 30,52 | 31,05 | 30,24 | 30,92 | 1,58% | 1.929.206,00 |
| 20.09.2024 | 30,55 | 30,69 | 29,95 | 30,44 | -0,23% | 2.087.229,00 |
| 19.09.2024 | 30,76 | 30,84 | 30,28 | 30,51 | 0,43% | 1.416.795,00 |
| 18.09.2024 | 30,21 | 30,88 | 30,01 | 30,38 | 0,46% | 2.619.549,00 |
| 17.09.2024 | 30,32 | 30,56 | 29,87 | 30,24 | 0,47% | 1.922.238,00 |
| 16.09.2024 | 29,01 | 30,21 | 28,99 | 30,10 | 3,72% | 1.967.329,00 |
| 13.09.2024 | 28,66 | 29,04 | 28,66 | 29,02 | 1,61% | 726.413,00 |
| 12.09.2024 | 28,37 | 28,73 | 28,22 | 28,56 | 1,17% | 1.018.302,00 |
| 11.09.2024 | 27,94 | 28,24 | 27,71 | 28,23 | 1,00% | 3.065.489,00 |
| 10.09.2024 | 28,05 | 28,12 | 27,75 | 27,95 | -0,07% | 1.875.959,00 |
| 09.09.2024 | 27,58 | 28,03 | 27,58 | 27,97 | 1,34% | 1.229.574,00 |
| 06.09.2024 | 28,07 | 28,33 | 27,38 | 27,60 | -1,99% | 1.168.367,00 |
| 05.09.2024 | 28,11 | 28,27 | 27,89 | 28,16 | 0,25% | 1.083.789,00 |
| 04.09.2024 | 27,90 | 28,40 | 27,83 | 28,09 | 0,43% | 1.128.666,00 |
| 03.09.2024 | 28,53 | 28,68 | 27,71 | 27,97 | -2,24% | 2.147.154,00 |
| 30.08.2024 | 28,79 | 28,84 | 28,18 | 28,61 | -0,24% | 1.671.652,00 |
| 29.08.2024 | 29,22 | 29,31 | 28,61 | 28,68 | -1,17% | 1.026.247,00 |
| 28.08.2024 | 29,05 | 29,11 | 28,61 | 29,02 | -0,27% | 1.007.688,00 |
| 27.08.2024 | 29,05 | 29,47 | 28,90 | 29,10 | -0,51% | 827.576,00 |
| 26.08.2024 | 29,26 | 29,50 | 28,97 | 29,25 | 0,52% | 1.319.401,00 |
| 23.08.2024 | 29,15 | 29,38 | 28,97 | 29,10 | 0,59% | 582.440,00 |
| 22.08.2024 | 29,17 | 29,17 | 28,79 | 28,93 | -0,55% | 692.802,00 |
| 21.08.2024 | 29,18 | 29,27 | 28,93 | 29,09 | -0,31% | 667.261,00 |
| 20.08.2024 | 28,79 | 29,58 | 28,79 | 29,18 | 0,86% | 1.111.526,00 |
| 19.08.2024 | 28,22 | 28,94 | 28,13 | 28,93 | 2,52% | 1.517.293,00 |
| 16.08.2024 | 28,31 | 28,40 | 27,80 | 28,22 | -0,28% | 1.230.963,00 |
| 15.08.2024 | 28,63 | 28,80 | 28,11 | 28,30 | 1,18% | 1.618.661,00 |
| 14.08.2024 | 28,01 | 28,27 | 27,81 | 27,97 | 0,21% | 1.393.644,00 |
| 13.08.2024 | 27,53 | 28,08 | 27,47 | 27,91 | 1,45% | 1.389.220,00 |
| 12.08.2024 | 28,32 | 28,40 | 27,46 | 27,51 | -2,93% | 1.800.443,00 |
| 09.08.2024 | 28,34 | 28,66 | 28,14 | 28,34 | -0,21% | 1.134.832,00 |
| 08.08.2024 | 29,00 | 29,00 | 28,23 | 28,40 | -0,87% | 1.956.496,00 |
| 07.08.2024 | 30,01 | 30,76 | 28,59 | 28,65 | 1,85% | 3.615.100,00 |
| 06.08.2024 | 27,75 | 28,45 | 27,51 | 28,13 | 1,96% | 2.348.944,00 |
| 05.08.2024 | 27,16 | 27,93 | 27,06 | 27,59 | -2,37% | 2.218.916,00 |
| 02.08.2024 | 28,92 | 29,25 | 27,81 | 28,26 | -2,65% | 2.185.345,00 |
| 01.08.2024 | 29,95 | 30,13 | 28,69 | 29,03 | -3,20% | 2.780.566,00 |