32,100$
-0,77%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 32,42 | 32,43 | 31,87 | 32,10 | -0,77% | 2.170.966,00 |
| 04.02.2025 | 31,90 | 32,36 | 31,66 | 32,35 | 1,41% | 1.743.858,00 |
| 03.02.2025 | 31,44 | 31,96 | 31,18 | 31,90 | 0,31% | 963.901,00 |
| 31.01.2025 | 32,27 | 32,55 | 31,34 | 31,80 | -1,33% | 2.249.678,00 |
| 30.01.2025 | 31,80 | 32,60 | 31,79 | 32,23 | 2,38% | 1.460.521,00 |
| 29.01.2025 | 31,60 | 31,93 | 31,29 | 31,48 | -0,32% | 1.518.795,00 |
| 28.01.2025 | 30,99 | 31,59 | 30,89 | 31,58 | 1,22% | 1.987.992,00 |
| 27.01.2025 | 31,00 | 31,48 | 30,77 | 31,20 | 4,70% | 2.730.446,00 |
| 24.01.2025 | 30,10 | 30,10 | 29,79 | 29,80 | -0,83% | 1.528.950,00 |
| 23.01.2025 | 30,05 | 30,32 | 29,84 | 30,05 | -0,60% | 3.475.835,00 |
| 22.01.2025 | 30,09 | 30,37 | 29,89 | 30,23 | 0,70% | 899.015,00 |
| 21.01.2025 | 30,52 | 30,52 | 29,99 | 30,02 | -0,73% | 1.551.725,00 |
| 17.01.2025 | 30,06 | 30,43 | 29,98 | 30,24 | 0,70% | 909.011,00 |
| 16.01.2025 | 29,69 | 30,10 | 29,42 | 30,03 | 1,49% | 819.458,00 |
| 15.01.2025 | 29,88 | 29,94 | 29,51 | 29,59 | -0,03% | 1.374.781,00 |
| 14.01.2025 | 29,67 | 29,94 | 29,29 | 29,60 | 0,14% | 1.578.220,00 |
| 13.01.2025 | 29,21 | 29,66 | 28,93 | 29,56 | 0,75% | 2.056.903,00 |
| 10.01.2025 | 29,05 | 29,85 | 28,73 | 29,34 | 0,14% | 4.125.578,00 |
| 08.01.2025 | 30,53 | 30,77 | 29,15 | 29,30 | -5,58% | 4.401.074,00 |
| 07.01.2025 | 31,04 | 31,48 | 30,53 | 31,03 | 0,03% | 1.749.388,00 |
| 06.01.2025 | 31,10 | 31,54 | 30,89 | 31,02 | 0,00% | 1.134.605,00 |
| 03.01.2025 | 31,41 | 31,41 | 30,76 | 31,02 | -0,89% | 1.222.053,00 |
| 02.01.2025 | 31,17 | 31,54 | 31,03 | 31,30 | 0,97% | 1.806.500,00 |
| 31.12.2024 | 31,10 | 31,16 | 30,79 | 31,00 | 0,13% | 901.000,00 |
| 30.12.2024 | 31,26 | 31,42 | 30,51 | 30,96 | -1,56% | 997.828,00 |
| 27.12.2024 | 31,33 | 31,56 | 31,16 | 31,45 | 0,16% | 543.215,00 |
| 26.12.2024 | 31,05 | 31,53 | 30,77 | 31,40 | 1,06% | 615.858,00 |
| 24.12.2024 | 31,08 | 31,59 | 30,93 | 31,07 | -0,03% | 374.247,00 |
| 23.12.2024 | 31,05 | 31,25 | 30,70 | 31,08 | -0,19% | 1.139.213,00 |
| 20.12.2024 | 30,67 | 31,30 | 30,55 | 31,14 | 1,33% | 4.095.439,00 |
| 19.12.2024 | 31,36 | 31,70 | 30,68 | 30,73 | -1,85% | 1.196.751,00 |
| 18.12.2024 | 31,99 | 32,24 | 30,94 | 31,31 | -1,97% | 2.419.493,00 |
| 17.12.2024 | 32,31 | 32,77 | 31,91 | 31,94 | -2,05% | 1.196.024,00 |
| 16.12.2024 | 32,54 | 33,38 | 32,50 | 32,61 | 0,28% | 1.634.219,00 |
| 13.12.2024 | 32,71 | 32,79 | 32,17 | 32,52 | -0,67% | 1.190.884,00 |
| 12.12.2024 | 32,62 | 33,12 | 32,51 | 32,74 | 0,46% | 1.835.300,00 |
| 11.12.2024 | 32,10 | 32,76 | 31,81 | 32,59 | 1,31% | 3.041.674,00 |
| 10.12.2024 | 32,02 | 32,44 | 31,75 | 32,17 | 0,72% | 3.126.479,00 |
| 09.12.2024 | 32,35 | 32,46 | 31,78 | 31,94 | -1,45% | 1.198.981,00 |
| 06.12.2024 | 31,76 | 32,53 | 31,42 | 32,41 | 2,08% | 1.251.675,00 |
| 05.12.2024 | 31,94 | 32,12 | 31,50 | 31,75 | -0,59% | 960.601,00 |
| 04.12.2024 | 32,23 | 32,34 | 31,86 | 31,94 | -1,24% | 739.182,00 |
| 03.12.2024 | 32,22 | 32,52 | 32,11 | 32,34 | 0,53% | 857.126,00 |
| 02.12.2024 | 32,34 | 32,52 | 31,98 | 32,17 | -1,08% | 1.131.134,00 |
| 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% | 1.658.256,00 |
| 25.11.2024 | 31,95 | 32,50 | 31,81 | 32,05 | 0,63% | 2.308.922,00 |
| 22.11.2024 | 30,94 | 32,26 | 30,72 | 31,85 | -5,41% | 2.629.120,00 |
| 20.11.2024 | 33,10 | 33,79 | 32,95 | 33,67 | 2,25% | 2.187.926,00 |
| 19.11.2024 | 32,88 | 33,01 | 32,15 | 32,93 | -1,23% | 1.174.613,00 |
| 18.11.2024 | 32,98 | 33,46 | 32,98 | 33,34 | 1,28% | 1.103.597,00 |
| 15.11.2024 | 33,26 | 33,45 | 32,74 | 32,92 | -1,23% | 926.275,00 |
| 14.11.2024 | 33,00 | 33,38 | 32,83 | 33,33 | 0,82% | 720.816,00 |
| 13.11.2024 | 32,94 | 33,24 | 32,72 | 33,06 | 0,62% | 864.065,00 |
| 12.11.2024 | 32,99 | 33,02 | 32,27 | 32,86 | -0,38% | 1.074.552,00 |
| 11.11.2024 | 33,19 | 33,19 | 32,65 | 32,98 | -0,03% | 869.507,00 |
| 08.11.2024 | 32,72 | 33,24 | 32,49 | 32,99 | 0,30% | 1.012.444,00 |
| 07.11.2024 | 32,30 | 33,08 | 32,27 | 32,89 | 1,64% | 1.522.192,00 |
| 06.11.2024 | 32,69 | 32,94 | 32,00 | 32,36 | 0,34% | 875.018,00 |
| 05.11.2024 | 32,22 | 32,46 | 32,01 | 32,25 | 0,40% | 784.422,00 |
| 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% | 951.135,00 |
| 31.10.2024 | 31,82 | 32,91 | 31,19 | 31,96 | -0,03% | 1.299.365,00 |
| 30.10.2024 | 32,21 | 32,53 | 31,88 | 31,97 | -0,71% | 605.296,00 |
| 29.10.2024 | 31,99 | 32,22 | 31,80 | 32,20 | 0,53% | 3.100.415,00 |
| 28.10.2024 | 32,57 | 32,96 | 31,95 | 32,03 | -1,08% | 1.384.566,00 |
| 25.10.2024 | 31,96 | 32,58 | 31,96 | 32,38 | 1,35% | 788.981,00 |
| 24.10.2024 | 31,92 | 31,95 | 31,45 | 31,95 | 0,69% | 2.152.343,00 |
| 23.10.2024 | 31,76 | 31,90 | 31,54 | 31,73 | -0,22% | 1.143.379,00 |
| 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% | 725.283,00 |
| 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% | 1.562.632,00 |
| 16.10.2024 | 31,30 | 32,15 | 31,12 | 31,92 | 2,18% | 1.977.251,00 |
| 15.10.2024 | 31,12 | 31,53 | 31,11 | 31,24 | 0,35% | 747.055,00 |
| 14.10.2024 | 31,17 | 31,26 | 30,95 | 31,13 | -0,03% | 491.613,00 |
| 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% | 781.587,00 |
| 09.10.2024 | 30,86 | 31,35 | 30,83 | 31,03 | 0,23% | 1.166.445,00 |
| 08.10.2024 | 30,67 | 31,09 | 30,57 | 30,96 | 0,68% | 1.267.667,00 |
| 07.10.2024 | 31,19 | 31,22 | 30,65 | 30,75 | -1,25% | 915.366,00 |
| 04.10.2024 | 31,19 | 31,88 | 30,54 | 31,14 | -2,29% | 3.759.388,00 |
| 03.10.2024 | 31,29 | 32,07 | 31,29 | 31,87 | 1,79% | 1.024.460,00 |
| 02.10.2024 | 31,31 | 31,67 | 31,26 | 31,31 | -0,25% | 1.356.472,00 |
| 01.10.2024 | 31,45 | 31,64 | 31,19 | 31,39 | 0,22% | 1.781.657,00 |
| 30.09.2024 | 31,05 | 31,34 | 30,95 | 31,32 | 0,38% | 1.880.378,00 |
| 27.09.2024 | 31,30 | 31,50 | 31,15 | 31,20 | -0,13% | 806.307,00 |
| 26.09.2024 | 31,25 | 31,45 | 31,08 | 31,24 | 0,71% | 861.932,00 |
| 25.09.2024 | 31,14 | 31,37 | 30,86 | 31,02 | -0,16% | 1.403.556,00 |
| 24.09.2024 | 31,09 | 31,43 | 30,82 | 31,07 | 0,49% | 1.928.897,00 |
| 23.09.2024 | 30,52 | 31,05 | 30,24 | 30,92 | 1,51% | 1.928.702,00 |
| 20.09.2024 | 30,55 | 30,69 | 29,95 | 30,46 | -0,16% | 1.399.610,00 |
| 19.09.2024 | 30,76 | 30,84 | 30,28 | 30,51 | 0,43% | 1.210.873,00 |
| 18.09.2024 | 30,21 | 30,88 | 30,01 | 30,38 | 0,46% | 2.617.507,00 |
| 17.09.2024 | 30,32 | 30,56 | 29,87 | 30,24 | 0,47% | 1.922.236,00 |
| 16.09.2024 | 29,01 | 30,21 | 28,99 | 30,10 | 3,72% | 1.966.790,00 |
| 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% | 851.075,00 |
| 11.09.2024 | 27,94 | 28,24 | 27,71 | 28,23 | 1,00% | 2.859.658,00 |