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 | 31,85 | 32,24 | 31,75 | 32,04 | 0,47% | 1.168.159,00 |
| 16.05.2024 | 32,67 | 32,99 | 31,86 | 31,89 | -2,21% | 1.891.538,00 |
| 15.05.2024 | 32,26 | 32,64 | 31,97 | 32,61 | 1,40% | 1.131.302,00 |
| 14.05.2024 | 32,25 | 32,64 | 31,83 | 32,16 | -0,28% | 2.685.356,00 |
| 13.05.2024 | 31,85 | 32,34 | 31,54 | 32,25 | 1,90% | 2.163.198,00 |
| 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% | 4.350.559,00 |
| 08.05.2024 | 35,09 | 35,68 | 34,80 | 35,65 | 1,57% | 2.516.444,00 |
| 07.05.2024 | 35,46 | 35,52 | 34,99 | 35,10 | -0,99% | 822.075,00 |
| 06.05.2024 | 34,66 | 35,62 | 34,66 | 35,45 | 3,84% | 1.933.637,00 |
| 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% | 2.339.220,00 |
| 01.05.2024 | 32,97 | 33,95 | 32,03 | 33,42 | 1,24% | 1.602.075,00 |
| 30.04.2024 | 32,77 | 33,51 | 32,52 | 33,01 | 0,58% | 3.610.552,00 |
| 29.04.2024 | 32,60 | 32,85 | 32,34 | 32,82 | 1,30% | 1.032.888,00 |
| 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% | 1.046.571,00 |
| 24.04.2024 | 32,17 | 32,48 | 31,93 | 31,97 | -0,53% | 1.142.454,00 |
| 23.04.2024 | 33,16 | 33,63 | 32,01 | 32,14 | -2,78% | 1.823.875,00 |
| 22.04.2024 | 33,16 | 33,34 | 32,78 | 33,06 | 0,27% | 992.381,00 |
| 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% | 1.665.277,00 |
| 17.04.2024 | 33,86 | 34,06 | 33,18 | 33,30 | -1,07% | 1.351.417,00 |
| 16.04.2024 | 33,21 | 33,73 | 32,91 | 33,66 | 0,60% | 934.341,00 |
| 15.04.2024 | 33,65 | 34,30 | 33,14 | 33,46 | 0,06% | 1.007.771,00 |
| 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% | 963.847,00 |
| 10.04.2024 | 34,63 | 35,09 | 34,56 | 34,96 | -0,63% | 975.589,00 |
| 09.04.2024 | 35,07 | 35,31 | 34,49 | 35,18 | 0,24% | 1.251.507,00 |
| 08.04.2024 | 34,50 | 35,24 | 33,63 | 35,10 | 5,30% | 4.782.353,00 |
| 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% | 2.597.615,00 |
| 03.04.2024 | 34,00 | 34,73 | 33,17 | 34,60 | 5,75% | 6.495.966,00 |
| 02.04.2024 | 32,78 | 32,89 | 32,02 | 32,72 | -1,09% | 630.402,00 |
| 01.04.2024 | 33,20 | 33,40 | 32,95 | 33,08 | 0,18% | 664.027,00 |
| 28.03.2024 | 33,44 | 33,45 | 32,77 | 33,02 | -0,96% | 686.459,00 |
| 27.03.2024 | 32,81 | 33,34 | 32,73 | 33,34 | 1,74% | 713.679,00 |
| 26.03.2024 | 32,26 | 32,94 | 32,13 | 32,77 | 2,06% | 974.527,00 |
| 25.03.2024 | 32,50 | 32,52 | 32,00 | 32,11 | -1,44% | 695.184,00 |
| 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% | 784.407,00 |
| 20.03.2024 | 33,18 | 33,41 | 32,99 | 33,12 | 0,15% | 917.502,00 |
| 19.03.2024 | 33,14 | 33,36 | 32,90 | 33,07 | -0,81% | 612.094,00 |
| 18.03.2024 | 32,95 | 33,68 | 32,88 | 33,34 | 1,21% | 716.461,00 |
| 15.03.2024 | 32,79 | 33,23 | 32,74 | 32,94 | -0,05% | 1.306.082,00 |
| 14.03.2024 | 33,32 | 33,34 | 32,69 | 32,96 | -0,74% | 1.164.056,00 |
| 13.03.2024 | 33,86 | 34,12 | 33,09 | 33,20 | -2,18% | 1.149.664,00 |
| 12.03.2024 | 34,06 | 34,37 | 33,71 | 33,94 | -0,37% | 1.038.523,00 |
| 11.03.2024 | 33,79 | 34,31 | 33,68 | 34,07 | 0,40% | 888.460,00 |
| 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% | 1.945.424,00 |
| 06.03.2024 | 35,63 | 35,79 | 35,14 | 35,32 | -0,84% | 1.411.349,00 |
| 05.03.2024 | 35,25 | 35,63 | 35,05 | 35,62 | 0,56% | 857.327,00 |
| 04.03.2024 | 35,50 | 35,77 | 35,23 | 35,42 | -0,17% | 1.394.075,00 |
| 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% | 1.880.525,00 |
| 28.02.2024 | 34,21 | 34,63 | 34,11 | 34,44 | -0,20% | 1.571.594,00 |
| 27.02.2024 | 34,29 | 34,68 | 34,17 | 34,51 | 0,61% | 946.579,00 |
| 26.02.2024 | 34,43 | 34,74 | 34,18 | 34,30 | -0,23% | 1.307.394,00 |
| 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% | 1.028.931,00 |
| 21.02.2024 | 35,22 | 35,52 | 34,57 | 34,74 | -2,53% | 893.144,00 |
| 20.02.2024 | 35,28 | 35,67 | 35,07 | 35,64 | 0,28% | 1.084.426,00 |
| 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% | 1.312.688,00 |
| 14.02.2024 | 36,28 | 36,56 | 35,93 | 36,49 | 1,08% | 971.987,00 |
| 13.02.2024 | 36,02 | 36,26 | 35,60 | 36,10 | -0,74% | 963.426,00 |
| 12.02.2024 | 35,80 | 36,65 | 35,60 | 36,37 | 1,85% | 1.762.764,00 |
| 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% | 3.566.560,00 |
| 07.02.2024 | 36,53 | 36,64 | 35,77 | 36,19 | -0,56% | 2.879.929,00 |
| 06.02.2024 | 36,40 | 36,62 | 35,96 | 36,40 | 0,07% | 1.708.190,00 |
| 05.02.2024 | 36,89 | 37,05 | 36,36 | 36,37 | -0,79% | 1.931.975,00 |
| 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% | 1.179.703,00 |
| 31.01.2024 | 37,06 | 37,11 | 36,34 | 36,50 | -1,43% | 1.224.271,00 |
| 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% | 1.151.473,00 |
| 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% | 962.317,00 |
| 24.01.2024 | 36,76 | 36,76 | 35,93 | 36,07 | -0,99% | 1.091.810,00 |
| 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% | 718.274,00 |
| 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% | 972.575,00 |
| 17.01.2024 | 35,80 | 35,96 | 35,29 | 35,82 | -0,35% | 956.484,00 |
| 16.01.2024 | 35,64 | 36,11 | 35,44 | 35,94 | 1,10% | 1.810.122,00 |
| 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% | 962.212,00 |
| 10.01.2024 | 34,62 | 34,69 | 34,19 | 34,49 | -0,17% | 507.795,00 |
| 09.01.2024 | 34,51 | 34,79 | 34,35 | 34,55 | -0,46% | 452.546,00 |
| 08.01.2024 | 34,11 | 34,82 | 34,08 | 34,71 | 1,79% | 908.441,00 |
| 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% | 1.246.271,00 |
| 03.01.2024 | 35,70 | 35,83 | 34,08 | 34,15 | -4,69% | 2.256.791,00 |
| 02.01.2024 | 35,50 | 36,34 | 35,50 | 35,83 | 0,11% | 1.724.242,00 |
| 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% | 797.968,00 |
| 27.12.2023 | 35,18 | 35,61 | 35,18 | 35,46 | 0,91% | 1.052.654,00 |
| 26.12.2023 | 35,23 | 35,38 | 34,40 | 35,14 | -0,43% | 693.508,00 |