27,000€
-0,18%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 27,18 | 27,55 | 26,95 | 27,47 | 0,81% | - |
| 30.05.2024 | 27,15 | 27,54 | 27,03 | 27,25 | -0,22% | - |
| 29.05.2024 | 27,24 | 27,78 | 27,16 | 27,31 | -0,09% | - |
| 28.05.2024 | 28,08 | 28,17 | 27,29 | 27,33 | -2,96% | - |
| 27.05.2024 | 28,07 | 28,18 | 28,02 | 28,17 | 0,30% | - |
| 24.05.2024 | 28,16 | 28,49 | 27,93 | 28,08 | -0,21% | - |
| 23.05.2024 | 29,21 | 29,26 | 27,91 | 28,14 | -2,97% | - |
| 22.05.2024 | 29,07 | 29,67 | 28,88 | 29,00 | -0,62% | - |
| 21.05.2024 | 29,84 | 30,01 | 29,18 | 29,18 | -2,34% | - |
| 20.05.2024 | 29,51 | 29,98 | 29,48 | 29,88 | 1,34% | - |
| 17.05.2024 | 29,39 | 29,68 | 29,30 | 29,49 | 0,48% | - |
| 16.05.2024 | 30,00 | 30,17 | 29,35 | 29,35 | -2,13% | - |
| 15.05.2024 | 29,71 | 29,99 | 29,52 | 29,99 | 1,30% | - |
| 14.05.2024 | 29,88 | 30,19 | 29,46 | 29,60 | -1,00% | - |
| 13.05.2024 | 29,50 | 29,93 | 29,22 | 29,90 | 1,75% | - |
| 10.05.2024 | 30,27 | 30,37 | 28,82 | 29,39 | -2,88% | - |
| 09.05.2024 | 33,11 | 33,16 | 30,22 | 30,26 | -8,87% | - |
| 08.05.2024 | 32,68 | 33,20 | 32,45 | 33,20 | 1,68% | - |
| 07.05.2024 | 32,94 | 32,95 | 32,47 | 32,65 | -0,88% | - |
| 06.05.2024 | 31,72 | 33,05 | 31,70 | 32,94 | 3,83% | - |
| 03.05.2024 | 31,13 | 31,77 | 30,83 | 31,73 | 2,39% | - |
| 02.05.2024 | 31,17 | 31,70 | 30,93 | 30,99 | 0,15% | - |
| 30.04.2024 | 30,66 | 31,39 | 30,40 | 30,94 | 1,03% | - |
| 29.04.2024 | 30,34 | 30,65 | 30,23 | 30,63 | 1,06% | - |
| 26.04.2024 | 29,76 | 30,39 | 29,24 | 30,31 | 3,04% | - |
| 25.04.2024 | 29,45 | 30,14 | 29,30 | 29,41 | -1,54% | - |
| 24.04.2024 | 30,26 | 30,38 | 29,87 | 29,87 | -0,55% | - |
| 23.04.2024 | 31,01 | 31,44 | 29,94 | 30,04 | -3,27% | - |
| 22.04.2024 | 31,10 | 31,23 | 30,85 | 31,05 | 0,27% | - |
| 19.04.2024 | 30,81 | 31,06 | 30,48 | 30,97 | -0,48% | - |
| 18.04.2024 | 31,34 | 31,69 | 30,96 | 31,12 | -0,29% | - |
| 17.04.2024 | 31,66 | 32,00 | 31,17 | 31,21 | -1,58% | - |
| 16.04.2024 | 31,47 | 31,77 | 31,05 | 31,71 | 0,65% | - |
| 15.04.2024 | 31,53 | 32,22 | 31,21 | 31,50 | 0,14% | - |
| 12.04.2024 | 32,19 | 32,53 | 31,43 | 31,46 | -2,13% | - |
| 11.04.2024 | 32,55 | 32,82 | 31,92 | 32,14 | -1,27% | - |
| 10.04.2024 | 32,45 | 32,65 | 32,12 | 32,56 | 0,37% | - |
| 09.04.2024 | 32,36 | 32,56 | 31,75 | 32,44 | 0,29% | - |
| 08.04.2024 | 30,76 | 32,48 | 30,75 | 32,34 | 5,10% | - |
| 05.04.2024 | 30,88 | 31,01 | 30,05 | 30,77 | -0,06% | - |
| 04.04.2024 | 32,01 | 32,03 | 30,47 | 30,79 | -3,59% | - |
| 03.04.2024 | 30,26 | 32,13 | 30,22 | 31,94 | 5,08% | - |
| 02.04.2024 | 30,82 | 30,88 | 29,73 | 30,39 | -0,72% | 20,00 |
| 28.03.2024 | 30,78 | 30,93 | 28,90 | 30,61 | 0,92% | - |
| 27.03.2024 | 30,32 | 30,82 | 29,90 | 30,33 | 0,12% | - |
| 26.03.2024 | 29,67 | 31,53 | 29,62 | 30,30 | 2,18% | - |
| 25.03.2024 | 30,07 | 30,30 | 29,53 | 29,65 | -1,71% | - |
| 22.03.2024 | 29,99 | 30,65 | 29,38 | 30,17 | 0,65% | - |
| 21.03.2024 | 30,44 | 31,32 | 28,49 | 29,97 | -1,30% | - |
| 20.03.2024 | 30,42 | 31,36 | 30,14 | 30,37 | -0,23% | - |
| 19.03.2024 | 30,61 | 30,83 | 29,38 | 30,44 | -0,77% | - |
| 18.03.2024 | 30,41 | 31,17 | 29,92 | 30,67 | 1,17% | - |
| 15.03.2024 | 30,21 | 30,53 | 28,71 | 30,32 | 0,05% | - |
| 14.03.2024 | 30,42 | 31,59 | 28,69 | 30,30 | -1,66% | - |
| 13.03.2024 | 31,07 | 31,17 | 29,04 | 30,81 | -1,20% | - |
| 12.03.2024 | 31,27 | 31,73 | 30,90 | 31,19 | -0,11% | - |
| 11.03.2024 | 31,04 | 31,81 | 29,66 | 31,22 | 0,60% | - |
| 08.03.2024 | 31,04 | 31,23 | 30,72 | 31,04 | -0,19% | - |
| 07.03.2024 | 32,24 | 32,63 | 30,63 | 31,10 | -4,07% | - |
| 06.03.2024 | 32,90 | 33,04 | 32,31 | 32,42 | -1,22% | - |
| 05.03.2024 | 32,50 | 32,82 | 32,25 | 32,82 | 0,55% | - |
| 04.03.2024 | 32,76 | 32,95 | 32,49 | 32,64 | -0,43% | - |
| 01.03.2024 | 32,43 | 32,78 | 31,86 | 32,78 | 1,35% | - |
| 29.02.2024 | 31,75 | 32,74 | 31,63 | 32,34 | 1,76% | - |
| 28.02.2024 | 31,85 | 31,97 | 31,51 | 31,78 | -0,16% | - |
| 27.02.2024 | 31,55 | 32,01 | 31,52 | 31,83 | 0,63% | - |
| 26.02.2024 | 31,69 | 32,04 | 31,56 | 31,63 | -0,44% | 36,00 |
| 23.02.2024 | 31,92 | 32,06 | 31,58 | 31,77 | -0,58% | - |
| 22.02.2024 | 32,59 | 32,77 | 31,85 | 31,96 | -0,56% | - |
| 21.02.2024 | 32,76 | 32,78 | 31,99 | 32,14 | -2,55% | - |
| 20.02.2024 | 32,92 | 32,98 | 32,50 | 32,98 | -0,20% | - |
| 19.02.2024 | 33,04 | 33,12 | 32,96 | 33,04 | 0,17% | - |
| 16.02.2024 | 33,46 | 33,77 | 32,69 | 32,99 | -1,14% | - |
| 15.02.2024 | 34,06 | 34,13 | 33,07 | 33,37 | -1,94% | - |
| 14.02.2024 | 33,74 | 34,11 | 33,52 | 34,03 | 1,23% | - |
| 13.02.2024 | 33,74 | 33,85 | 33,08 | 33,61 | -0,46% | - |
| 12.02.2024 | 33,06 | 34,02 | 33,05 | 33,77 | 1,90% | 322,00 |
| 09.02.2024 | 32,76 | 33,51 | 32,45 | 33,14 | 1,10% | - |
| 08.02.2024 | 34,77 | 35,82 | 32,20 | 32,78 | -2,43% | - |
| 07.02.2024 | 33,81 | 34,27 | 33,23 | 33,59 | -0,78% | - |
| 06.02.2024 | 33,93 | 34,22 | 33,56 | 33,86 | -0,07% | 1.041,00 |
| 05.02.2024 | 33,95 | 34,42 | 33,87 | 33,88 | -0,26% | - |
| 02.02.2024 | 34,47 | 34,54 | 33,85 | 33,97 | -0,59% | - |
| 01.02.2024 | 33,87 | 34,19 | 33,53 | 34,17 | 1,14% | - |
| 31.01.2024 | 33,97 | 34,13 | 33,55 | 33,79 | -1,07% | - |
| 30.01.2024 | 34,26 | 34,63 | 32,61 | 34,15 | -0,29% | - |
| 29.01.2024 | 34,36 | 34,50 | 33,87 | 34,25 | -0,17% | - |
| 26.01.2024 | 33,13 | 34,41 | 32,92 | 34,31 | 2,83% | - |
| 25.01.2024 | 33,13 | 33,76 | 32,99 | 33,37 | 0,65% | - |
| 24.01.2024 | 33,72 | 33,84 | 33,00 | 33,15 | -1,28% | - |
| 23.01.2024 | 33,30 | 33,97 | 33,04 | 33,58 | 0,63% | - |
| 22.01.2024 | 33,57 | 33,83 | 33,24 | 33,37 | -0,15% | - |
| 19.01.2024 | 33,40 | 33,57 | 33,06 | 33,42 | 0,27% | - |
| 18.01.2024 | 32,89 | 33,43 | 32,78 | 33,33 | 1,25% | - |
| 17.01.2024 | 32,84 | 33,14 | 32,53 | 32,92 | -0,44% | - |
| 16.01.2024 | 32,40 | 33,23 | 32,27 | 33,07 | 1,85% | - |
| 15.01.2024 | 32,50 | 32,54 | 32,41 | 32,47 | -0,03% | - |
| 12.01.2024 | 31,57 | 32,50 | 31,47 | 32,48 | 2,80% | - |
| 11.01.2024 | 31,54 | 32,03 | 31,35 | 31,59 | 0,38% | - |
| 10.01.2024 | 31,60 | 31,70 | 31,32 | 31,47 | -0,46% | - |