30,755€
-0,57%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 30,94 | 31,46 | 28,94 | 30,61 | -1,05% | - |
| 05.02.2025 | 30,93 | 30,93 | 30,93 | 30,93 | 0,39% | - |
| 04.02.2025 | 30,81 | 30,81 | 30,81 | 30,81 | 1,22% | - |
| 03.02.2025 | 30,51 | 30,51 | 30,44 | 30,44 | -2,75% | 40,00 |
| 31.01.2025 | 30,95 | 31,30 | 30,95 | 31,30 | 3,78% | 530,00 |
| 30.01.2025 | 30,16 | 30,16 | 30,16 | 30,16 | 0,03% | - |
| 29.01.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 1,55% | - |
| 28.01.2025 | 29,69 | 29,69 | 29,69 | 29,69 | 7,18% | - |
| 27.01.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -3,25% | - |
| 24.01.2025 | 28,63 | 28,63 | 28,63 | 28,63 | -1,07% | - |
| 23.01.2025 | 28,94 | 28,94 | 28,94 | 28,94 | 0,77% | - |
| 22.01.2025 | 28,72 | 28,72 | 28,72 | 28,72 | -1,34% | - |
| 21.01.2025 | 29,11 | 29,11 | 29,11 | 29,11 | -0,41% | - |
| 20.01.2025 | 29,23 | 29,23 | 29,23 | 29,23 | 0,45% | - |
| 17.01.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 1,46% | - |
| 16.01.2025 | 28,68 | 28,68 | 28,68 | 28,68 | 0,03% | - |
| 15.01.2025 | 28,67 | 28,67 | 28,67 | 28,67 | -0,28% | - |
| 14.01.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 0,70% | - |
| 13.01.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -0,73% | - |
| 10.01.2025 | 28,35 | 29,07 | 28,02 | 28,76 | 1,34% | - |
| 09.01.2025 | 28,33 | 28,41 | 28,29 | 28,38 | -0,82% | - |
| 08.01.2025 | 30,08 | 30,22 | 28,52 | 28,62 | -3,52% | - |
| 07.01.2025 | 29,76 | 30,24 | 29,46 | 29,66 | -1,59% | - |
| 06.01.2025 | 30,14 | 30,45 | 29,94 | 30,14 | 0,50% | - |
| 03.01.2025 | 30,56 | 30,61 | 29,93 | 29,99 | -2,33% | - |
| 02.01.2025 | 29,99 | 30,80 | 29,73 | 30,71 | 2,80% | - |
| 30.12.2024 | 30,08 | 30,14 | 29,83 | 29,87 | -0,55% | - |
| 27.12.2024 | 30,08 | 30,24 | 29,59 | 30,04 | 1,26% | - |
| 23.12.2024 | 30,11 | 30,14 | 29,57 | 29,66 | -0,59% | - |
| 20.12.2024 | 29,47 | 30,00 | 29,06 | 29,84 | -0,27% | - |
| 19.12.2024 | 30,35 | 30,52 | 29,78 | 29,92 | -2,62% | - |
| 18.12.2024 | 30,29 | 30,80 | 30,24 | 30,72 | 1,05% | - |
| 08.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,20% | - |
| 07.11.2024 | 30,04 | 30,04 | 30,04 | 30,04 | -1,15% | - |
| 06.11.2024 | 30,39 | 30,39 | 30,39 | 30,39 | 3,16% | - |
| 05.11.2024 | 29,46 | 29,46 | 29,46 | 29,46 | -0,44% | - |
| 30.10.2024 | 29,59 | 29,59 | 29,59 | 29,59 | -1,50% | - |
| 28.10.2024 | 30,04 | 30,04 | 30,04 | 30,04 | 2,14% | - |
| 25.10.2024 | 29,41 | 29,41 | 29,41 | 29,41 | -0,37% | - |
| 24.10.2024 | 29,52 | 29,52 | 29,52 | 29,52 | 0,65% | - |
| 23.10.2024 | 29,33 | 29,33 | 29,33 | 29,33 | -0,71% | - |
| 22.10.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -0,81% | - |
| 18.10.2024 | 29,78 | 29,78 | 29,78 | 29,78 | 1,09% | - |
| 17.10.2024 | 29,46 | 29,46 | 29,46 | 29,46 | 3,04% | - |
| 16.10.2024 | 28,59 | 28,59 | 28,59 | 28,59 | 0,63% | - |
| 14.10.2024 | 28,41 | 28,41 | 28,41 | 28,41 | 1,61% | - |
| 08.10.2024 | 27,96 | 27,96 | 27,96 | 27,96 | 9,39% | - |
| 12.09.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 1,59% | - |
| 11.09.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -0,32% | - |
| 05.09.2024 | 25,24 | 25,24 | 25,24 | 25,24 | -1,94% | - |
| 03.09.2024 | 25,74 | 25,74 | 25,74 | 25,74 | -1,00% | - |
| 28.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,04% | - |
| 27.08.2024 | 25,99 | 25,99 | 25,99 | 25,99 | -0,27% | - |
| 23.08.2024 | 26,06 | 26,06 | 26,06 | 26,06 | 0,15% | - |
| 20.08.2024 | 26,02 | 26,02 | 26,02 | 26,02 | 0,50% | - |
| 07.08.2024 | 25,89 | 25,89 | 25,89 | 25,89 | 2,09% | - |
| 06.08.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 1,28% | - |
| 05.08.2024 | 25,04 | 25,04 | 25,04 | 25,04 | -5,47% | - |
| 02.08.2024 | 26,49 | 26,49 | 26,49 | 26,49 | -4,61% | - |
| 01.08.2024 | 27,77 | 27,77 | 27,77 | 27,77 | -0,89% | - |
| 31.07.2024 | 28,02 | 28,02 | 28,02 | 28,02 | -3,68% | - |
| 24.07.2024 | 29,09 | 29,09 | 29,09 | 29,09 | -0,48% | - |
| 23.07.2024 | 29,23 | 29,23 | 29,23 | 29,23 | -0,71% | - |
| 22.07.2024 | 29,44 | 29,44 | 29,44 | 29,44 | 0,24% | - |
| 19.07.2024 | 29,37 | 29,37 | 29,37 | 29,37 | 1,80% | - |
| 17.07.2024 | 28,85 | 28,85 | 28,85 | 28,85 | 0,21% | - |
| 16.07.2024 | 28,79 | 28,79 | 28,79 | 28,79 | 1,59% | - |
| 15.07.2024 | 28,34 | 28,34 | 28,34 | 28,34 | 3,43% | - |
| 10.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,73% | - |
| 09.07.2024 | 28,17 | 28,17 | 28,17 | 28,17 | 1,15% | - |
| 08.07.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -1,10% | - |
| 05.07.2024 | 28,16 | 28,16 | 28,16 | 28,16 | -9,19% | - |
| 03.05.2024 | 31,01 | 31,01 | 31,01 | 31,01 | 1,57% | - |
| 30.04.2024 | 30,53 | 30,53 | 30,53 | 30,53 | 0,99% | - |
| 29.04.2024 | 30,23 | 30,23 | 30,23 | 30,23 | 2,72% | - |
| 25.04.2024 | 29,43 | 29,43 | 29,43 | 29,43 | -2,36% | - |
| 24.04.2024 | 30,14 | 30,14 | 30,14 | 30,14 | -2,49% | - |
| 23.04.2024 | 30,91 | 30,91 | 30,91 | 30,91 | -0,13% | - |
| 22.04.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 0,58% | - |
| 19.04.2024 | 30,77 | 30,77 | 30,77 | 30,77 | -2,44% | - |
| 17.04.2024 | 31,54 | 31,54 | 31,54 | 31,54 | -1,93% | - |
| 12.04.2024 | 32,16 | 32,16 | 32,16 | 32,16 | -0,74% | - |
| 11.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 5,64% | - |
| 08.04.2024 | 30,67 | 30,67 | 30,67 | 30,67 | -0,26% | - |
| 05.04.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -2,57% | - |
| 04.04.2024 | 31,56 | 31,56 | 31,56 | 31,56 | 4,64% | - |
| 03.04.2024 | 30,16 | 30,16 | 30,16 | 30,16 | -1,89% | - |
| 02.04.2024 | 30,74 | 30,74 | 30,74 | 30,74 | 0,16% | - |
| 28.03.2024 | 30,69 | 30,69 | 30,69 | 30,69 | 1,79% | - |
| 27.03.2024 | 30,15 | 30,15 | 30,15 | 30,15 | 2,00% | - |
| 26.03.2024 | 29,56 | 29,56 | 29,56 | 29,56 | -1,14% | - |
| 25.03.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,10% | - |
| 22.03.2024 | 29,87 | 29,87 | 29,87 | 29,87 | -1,39% | - |
| 21.03.2024 | 30,29 | 30,29 | 30,29 | 30,29 | -0,07% | - |
| 20.03.2024 | 30,31 | 30,31 | 30,31 | 30,31 | -0,88% | - |
| 19.03.2024 | 30,58 | 30,58 | 30,58 | 30,58 | 1,06% | - |
| 18.03.2024 | 30,26 | 30,26 | 30,26 | 30,26 | -1,94% | - |
| 13.03.2024 | 30,86 | 30,86 | 30,86 | 30,86 | -0,77% | - |
| 12.03.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,55% | - |
| 11.03.2024 | 30,93 | 30,93 | 30,93 | 30,93 | -5,87% | - |