32,040$
0,47%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 31,89 | 32,22 | 31,83 | 32,04 | 0,48% | - |
| 16.05.2024 | 32,67 | 32,99 | 31,86 | 31,89 | -2,21% | 1.891.679,00 |
| 15.05.2024 | 32,26 | 32,64 | 31,97 | 32,61 | 1,40% | 1.226.702,00 |
| 14.05.2024 | 32,25 | 32,64 | 31,83 | 32,16 | -0,28% | 2.686.960,00 |
| 13.05.2024 | 31,85 | 32,34 | 31,54 | 32,25 | 1,90% | 2.268.871,00 |
| 10.05.2024 | 32,71 | 32,88 | 30,98 | 31,65 | -2,82% | 3.252.553,00 |
| 09.05.2024 | 33,32 | 34,36 | 32,55 | 32,57 | -8,64% | 4.757.819,00 |
| 08.05.2024 | 35,09 | 35,68 | 34,80 | 35,65 | 1,57% | 2.659.659,00 |
| 07.05.2024 | 35,46 | 35,52 | 34,99 | 35,10 | -0,99% | 1.002.987,00 |
| 06.05.2024 | 34,66 | 35,62 | 34,66 | 35,45 | 3,84% | 2.015.792,00 |
| 03.05.2024 | 33,55 | 34,19 | 33,41 | 34,14 | 2,77% | 1.474.254,00 |
| 02.05.2024 | 33,57 | 33,91 | 33,16 | 33,22 | -0,60% | 2.416.993,00 |
| 01.05.2024 | 32,97 | 33,95 | 32,03 | 33,42 | 1,27% | 1.871.651,00 |
| 30.04.2024 | 32,77 | 33,51 | 32,52 | 33,00 | 0,55% | 4.051.740,00 |
| 29.04.2024 | 32,60 | 32,85 | 32,34 | 32,82 | 1,30% | 1.034.644,00 |
| 26.04.2024 | 31,46 | 32,50 | 31,43 | 32,40 | 2,69% | 1.131.111,00 |
| 25.04.2024 | 31,59 | 31,80 | 31,32 | 31,55 | -1,31% | 1.216.286,00 |
| 24.04.2024 | 32,17 | 32,48 | 31,93 | 31,97 | -0,53% | 1.287.063,00 |
| 23.04.2024 | 33,16 | 33,63 | 32,01 | 32,14 | -2,78% | 1.963.377,00 |
| 22.04.2024 | 33,16 | 33,34 | 32,78 | 33,06 | 0,27% | 996.579,00 |
| 19.04.2024 | 33,20 | 33,25 | 32,42 | 32,97 | -0,42% | 1.270.666,00 |
| 18.04.2024 | 33,45 | 33,75 | 32,94 | 33,11 | -0,57% | 1.668.376,00 |
| 17.04.2024 | 33,86 | 34,06 | 33,18 | 33,30 | -1,07% | 1.384.040,00 |
| 16.04.2024 | 33,21 | 33,73 | 32,91 | 33,66 | 0,60% | 1.097.302,00 |
| 15.04.2024 | 33,65 | 34,30 | 33,14 | 33,46 | 0,06% | 1.074.834,00 |
| 12.04.2024 | 34,24 | 34,55 | 33,42 | 33,44 | -2,96% | 685.107,00 |
| 11.04.2024 | 35,13 | 35,13 | 34,20 | 34,46 | -1,43% | 1.134.949,00 |
| 10.04.2024 | 34,63 | 35,09 | 34,56 | 34,96 | -0,63% | 1.262.106,00 |
| 09.04.2024 | 35,07 | 35,31 | 34,49 | 35,18 | 0,24% | 1.482.040,00 |
| 08.04.2024 | 34,50 | 35,24 | 33,63 | 35,10 | 5,30% | 5.093.179,00 |
| 05.04.2024 | 33,34 | 33,49 | 32,52 | 33,33 | -0,06% | 2.161.770,00 |
| 04.04.2024 | 34,45 | 34,70 | 33,00 | 33,35 | -3,61% | 2.838.512,00 |
| 03.04.2024 | 34,00 | 34,73 | 33,17 | 34,60 | 5,75% | 7.247.883,00 |
| 02.04.2024 | 32,78 | 32,89 | 32,02 | 32,72 | -1,09% | 876.590,00 |
| 01.04.2024 | 33,20 | 33,40 | 32,95 | 33,08 | 0,18% | 777.019,00 |
| 28.03.2024 | 33,44 | 33,45 | 32,77 | 33,02 | -0,90% | 686.459,00 |
| 27.03.2024 | 32,81 | 33,34 | 32,73 | 33,32 | 1,68% | 816.845,00 |
| 26.03.2024 | 32,26 | 32,94 | 32,13 | 32,77 | 2,06% | 1.096.227,00 |
| 25.03.2024 | 32,50 | 32,52 | 32,00 | 32,11 | -1,44% | 761.493,00 |
| 22.03.2024 | 32,29 | 32,64 | 31,76 | 32,58 | 0,25% | 987.349,00 |
| 21.03.2024 | 33,15 | 33,52 | 32,48 | 32,50 | -1,87% | 784.447,00 |
| 20.03.2024 | 33,18 | 33,41 | 32,99 | 33,12 | 0,15% | 967.088,00 |
| 19.03.2024 | 33,14 | 33,36 | 32,90 | 33,07 | -0,78% | 612.268,00 |
| 18.03.2024 | 32,95 | 33,68 | 32,88 | 33,33 | 1,18% | 856.930,00 |
| 15.03.2024 | 32,79 | 33,23 | 32,74 | 32,94 | -0,03% | 1.306.082,00 |
| 14.03.2024 | 33,32 | 33,34 | 32,69 | 32,95 | -0,75% | 1.265.027,00 |
| 13.03.2024 | 33,86 | 34,12 | 33,09 | 33,20 | -2,18% | 1.150.014,00 |
| 12.03.2024 | 34,06 | 34,37 | 33,71 | 33,94 | -0,35% | 1.038.523,00 |
| 11.03.2024 | 33,79 | 34,31 | 33,68 | 34,06 | 0,38% | 948.828,00 |
| 08.03.2024 | 34,00 | 34,23 | 33,57 | 33,93 | -0,29% | 1.223.651,00 |
| 07.03.2024 | 35,49 | 35,49 | 33,46 | 34,03 | -3,65% | 1.996.298,00 |
| 06.03.2024 | 35,63 | 35,79 | 35,14 | 35,32 | -0,84% | 1.591.129,00 |
| 05.03.2024 | 35,25 | 35,63 | 35,05 | 35,62 | 0,56% | 1.253.969,00 |
| 04.03.2024 | 35,50 | 35,77 | 35,23 | 35,42 | -0,17% | 1.512.065,00 |
| 01.03.2024 | 34,73 | 35,52 | 34,47 | 35,48 | 1,57% | 1.401.848,00 |
| 29.02.2024 | 34,73 | 35,38 | 34,57 | 34,93 | 1,42% | 2.312.618,00 |
| 28.02.2024 | 34,21 | 34,63 | 34,11 | 34,44 | -0,20% | 1.825.835,00 |
| 27.02.2024 | 34,29 | 34,68 | 34,17 | 34,51 | 0,61% | 1.570.956,00 |
| 26.02.2024 | 34,43 | 34,74 | 34,18 | 34,30 | -0,23% | 1.408.293,00 |
| 23.02.2024 | 34,62 | 34,67 | 34,15 | 34,38 | -0,52% | 1.847.681,00 |
| 22.02.2024 | 34,89 | 35,02 | 34,44 | 34,56 | -0,52% | 1.031.728,00 |
| 21.02.2024 | 35,22 | 35,52 | 34,57 | 34,74 | -2,53% | 894.449,00 |
| 20.02.2024 | 35,28 | 35,67 | 35,07 | 35,64 | 0,28% | 1.157.210,00 |
| 16.02.2024 | 35,97 | 36,22 | 35,21 | 35,54 | -1,11% | 1.981.634,00 |
| 15.02.2024 | 36,50 | 36,81 | 35,84 | 35,94 | -1,51% | 1.449.627,00 |
| 14.02.2024 | 36,28 | 36,56 | 35,93 | 36,49 | 1,08% | 976.433,00 |
| 13.02.2024 | 36,02 | 36,26 | 35,60 | 36,10 | -0,74% | 966.351,00 |
| 12.02.2024 | 35,80 | 36,65 | 35,60 | 36,37 | 1,85% | 1.870.183,00 |
| 09.02.2024 | 35,27 | 36,13 | 34,84 | 35,71 | 1,19% | 1.652.946,00 |
| 08.02.2024 | 37,42 | 38,05 | 34,59 | 35,29 | -2,49% | 3.724.866,00 |
| 07.02.2024 | 36,53 | 36,64 | 35,77 | 36,19 | -0,56% | 2.903.237,00 |
| 06.02.2024 | 36,40 | 36,62 | 35,96 | 36,40 | 0,07% | 1.766.566,00 |
| 05.02.2024 | 36,89 | 37,05 | 36,36 | 36,37 | -0,79% | 2.011.089,00 |
| 02.02.2024 | 37,12 | 37,19 | 36,49 | 36,66 | -1,27% | 1.008.287,00 |
| 01.02.2024 | 36,68 | 37,15 | 36,21 | 37,13 | 1,73% | 1.290.836,00 |
| 31.01.2024 | 37,06 | 37,11 | 36,34 | 36,50 | -1,43% | 1.364.587,00 |
| 30.01.2024 | 37,06 | 37,50 | 36,75 | 37,03 | -0,19% | 955.871,00 |
| 29.01.2024 | 37,18 | 37,28 | 36,65 | 37,10 | -0,35% | 1.283.327,00 |
| 26.01.2024 | 36,19 | 37,37 | 36,04 | 37,23 | 2,99% | 1.730.351,00 |
| 25.01.2024 | 36,44 | 36,55 | 35,99 | 36,15 | 0,22% | 1.037.171,00 |
| 24.01.2024 | 36,76 | 36,76 | 35,93 | 36,07 | -0,99% | 1.247.274,00 |
| 23.01.2024 | 36,42 | 36,80 | 36,22 | 36,43 | 0,39% | 1.001.490,00 |
| 22.01.2024 | 36,43 | 36,55 | 36,07 | 36,29 | -0,30% | 720.687,00 |
| 19.01.2024 | 36,40 | 36,56 | 35,92 | 36,40 | 0,50% | 1.094.949,00 |
| 18.01.2024 | 36,02 | 36,28 | 35,69 | 36,22 | 1,13% | 1.020.996,00 |
| 17.01.2024 | 35,80 | 35,96 | 35,29 | 35,82 | -0,35% | 1.030.305,00 |
| 16.01.2024 | 35,64 | 36,11 | 35,44 | 35,94 | 1,10% | 1.811.349,00 |
| 12.01.2024 | 34,70 | 35,59 | 34,60 | 35,55 | 2,57% | 1.286.827,00 |
| 11.01.2024 | 34,62 | 35,04 | 34,32 | 34,66 | 0,49% | 1.038.131,00 |
| 10.01.2024 | 34,62 | 34,69 | 34,19 | 34,49 | -0,17% | 549.423,00 |
| 09.01.2024 | 34,51 | 34,79 | 34,35 | 34,55 | -0,46% | 452.800,00 |
| 08.01.2024 | 34,11 | 34,82 | 34,08 | 34,71 | 1,79% | 960.288,00 |
| 05.01.2024 | 33,97 | 34,38 | 33,97 | 34,10 | -0,35% | 1.373.427,00 |
| 04.01.2024 | 34,29 | 34,57 | 34,01 | 34,22 | 0,20% | 1.324.254,00 |
| 03.01.2024 | 35,70 | 35,83 | 34,08 | 34,15 | -4,69% | 2.258.715,00 |
| 02.01.2024 | 35,50 | 36,34 | 35,50 | 35,83 | 0,11% | 1.860.024,00 |
| 29.12.2023 | 35,60 | 35,89 | 35,48 | 35,79 | 0,65% | 879.453,00 |
| 28.12.2023 | 35,46 | 35,82 | 35,43 | 35,56 | 0,28% | 835.376,00 |
| 27.12.2023 | 35,18 | 35,61 | 35,18 | 35,46 | 0,91% | 1.052.655,00 |
| 26.12.2023 | 35,23 | 35,38 | 34,40 | 35,14 | -0,43% | 693.529,00 |