29,480€
-0,91%
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 | 29,06 | 29,06 | 29,06 | 29,06 | -2,32% | - |
| 16.05.2024 | 29,75 | 29,75 | 29,75 | 29,75 | 1,05% | - |
| 15.05.2024 | 29,44 | 29,44 | 29,44 | 29,44 | -0,61% | - |
| 14.05.2024 | 29,62 | 29,62 | 29,62 | 29,62 | 1,75% | - |
| 13.05.2024 | 29,11 | 29,11 | 29,11 | 29,11 | -3,26% | - |
| 10.05.2024 | 30,09 | 30,09 | 30,09 | 30,09 | -8,51% | - |
| 09.05.2024 | 32,89 | 32,89 | 32,89 | 32,89 | 1,45% | - |
| 08.05.2024 | 32,42 | 32,42 | 32,42 | 32,42 | -0,92% | - |
| 07.05.2024 | 32,72 | 32,72 | 32,72 | 32,72 | 3,81% | - |
| 06.05.2024 | 31,52 | 31,52 | 31,52 | 31,52 | 2,01% | - |
| 03.05.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,13% | - |
| 02.05.2024 | 30,94 | 30,94 | 30,94 | 30,94 | 1,68% | - |
| 30.04.2024 | 30,43 | 30,43 | 30,43 | 30,43 | 1,23% | - |
| 29.04.2024 | 30,06 | 30,06 | 30,06 | 30,06 | 3,02% | - |
| 26.04.2024 | 29,18 | 29,18 | 29,18 | 29,18 | -1,02% | - |
| 25.04.2024 | 29,48 | 29,48 | 29,48 | 29,48 | -1,21% | - |
| 24.04.2024 | 29,84 | 29,84 | 29,84 | 29,84 | -3,18% | - |
| 23.04.2024 | 30,82 | 30,82 | 30,82 | 30,82 | 0,10% | - |
| 22.04.2024 | 30,79 | 30,79 | 30,79 | 30,79 | 0,23% | - |
| 19.04.2024 | 30,72 | 30,72 | 30,72 | 30,72 | -1,00% | - |
| 18.04.2024 | 31,03 | 31,03 | 31,03 | 31,03 | -1,27% | - |
| 17.04.2024 | 31,43 | 31,43 | 31,43 | 31,43 | -0,98% | - |
| 16.04.2024 | 31,23 | 31,74 | 31,23 | 31,74 | 1,63% | 5,00 |
| 15.04.2024 | 31,23 | 31,23 | 31,23 | 31,23 | -2,41% | - |
| 12.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,96% | - |
| 11.04.2024 | 32,31 | 32,31 | 32,31 | 32,31 | 0,34% | - |
| 10.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,41% | - |
| 09.04.2024 | 32,07 | 32,07 | 32,07 | 32,07 | 5,25% | - |
| 08.04.2024 | 30,47 | 30,47 | 30,47 | 30,47 | -0,42% | - |
| 05.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -3,50% | - |
| 04.04.2024 | 31,71 | 31,71 | 31,71 | 31,71 | 5,42% | - |
| 03.04.2024 | 30,08 | 30,08 | 30,08 | 30,08 | -1,64% | - |
| 02.04.2024 | 30,58 | 30,58 | 30,58 | 30,58 | 0,00% | - |
| 28.03.2024 | 30,58 | 30,58 | 30,58 | 30,58 | 1,66% | - |
| 27.03.2024 | 30,08 | 30,08 | 30,08 | 30,08 | 2,56% | - |
| 26.03.2024 | 29,33 | 29,33 | 29,33 | 29,33 | -1,71% | - |
| 25.03.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 0,51% | - |
| 22.03.2024 | 29,68 | 29,69 | 29,68 | 29,69 | -1,46% | 200,00 |
| 21.03.2024 | 30,13 | 30,13 | 30,13 | 30,13 | -0,26% | - |
| 20.03.2024 | 30,21 | 30,21 | 30,21 | 30,21 | -0,79% | - |
| 19.03.2024 | 30,45 | 30,45 | 30,45 | 30,45 | 1,40% | - |
| 18.03.2024 | 30,03 | 30,03 | 30,03 | 30,03 | -0,03% | - |
| 15.03.2024 | 30,04 | 30,04 | 30,04 | 30,04 | -0,36% | - |
| 14.03.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -2,27% | - |
| 13.03.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -0,29% | - |
| 12.03.2024 | 30,94 | 30,94 | 30,94 | 30,94 | 0,55% | - |
| 11.03.2024 | 30,77 | 30,77 | 30,77 | 30,77 | -0,23% | - |
| 08.03.2024 | 30,84 | 30,84 | 30,84 | 30,84 | -3,84% | - |
| 07.03.2024 | 32,07 | 32,07 | 32,07 | 32,07 | -1,47% | - |
| 06.03.2024 | 32,55 | 32,55 | 32,55 | 32,55 | 0,71% | - |
| 05.03.2024 | 32,32 | 32,32 | 32,32 | 32,32 | -0,25% | - |
| 04.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,87% | - |
| 01.03.2024 | 32,12 | 32,12 | 32,12 | 32,12 | 1,90% | - |
| 29.02.2024 | 31,52 | 31,52 | 31,52 | 31,52 | -0,28% | - |
| 28.02.2024 | 31,61 | 31,61 | 31,61 | 31,61 | 0,83% | - |
| 27.02.2024 | 31,34 | 31,35 | 31,34 | 31,35 | -0,44% | - |
| 26.02.2024 | 31,49 | 31,49 | 31,49 | 31,49 | -0,66% | - |
| 23.02.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,50% | - |
| 22.02.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -2,12% | - |
| 21.02.2024 | 32,55 | 32,55 | 32,55 | 32,55 | -0,58% | - |
| 20.02.2024 | 32,74 | 32,74 | 32,74 | 32,74 | 0,06% | - |
| 19.02.2024 | 32,72 | 32,72 | 32,72 | 32,72 | -1,09% | - |
| 16.02.2024 | 33,08 | 33,08 | 33,08 | 33,08 | -2,19% | - |
| 15.02.2024 | 33,82 | 33,82 | 33,82 | 33,82 | 1,02% | - |
| 14.02.2024 | 33,48 | 33,48 | 33,48 | 33,48 | 0,00% | - |
| 13.02.2024 | 33,48 | 33,48 | 33,48 | 33,48 | 2,01% | - |
| 12.02.2024 | 32,82 | 32,82 | 32,82 | 32,82 | 1,05% | - |
| 09.02.2024 | 32,48 | 32,48 | 32,48 | 32,48 | -7,20% | - |
| 08.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 4,23% | - |
| 07.02.2024 | 33,58 | 33,58 | 33,58 | 33,58 | -1,76% | - |
| 06.02.2024 | 33,58 | 34,18 | 33,58 | 34,18 | 1,42% | 1,00 |
| 05.02.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -0,91% | - |
| 02.02.2024 | 33,89 | 34,01 | 33,89 | 34,01 | 1,25% | 10,00 |
| 01.02.2024 | 33,59 | 33,59 | 33,59 | 33,59 | -1,15% | - |
| 31.01.2024 | 33,98 | 33,98 | 33,98 | 33,98 | 0,15% | - |
| 30.01.2024 | 33,93 | 33,93 | 33,93 | 33,93 | -0,32% | - |
| 29.01.2024 | 34,04 | 34,04 | 34,04 | 34,04 | 3,03% | - |
| 26.01.2024 | 33,04 | 33,04 | 33,04 | 33,04 | 0,30% | - |
| 25.01.2024 | 32,94 | 32,94 | 32,94 | 32,94 | -1,11% | - |
| 24.01.2024 | 33,31 | 33,31 | 33,31 | 33,31 | 0,94% | 1,00 |
| 23.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,45% | - |
| 22.01.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -0,09% | - |
| 19.01.2024 | 33,06 | 33,18 | 33,06 | 33,18 | 1,84% | 20,00 |
| 18.01.2024 | 32,58 | 32,58 | 32,58 | 32,58 | -0,37% | - |
| 17.01.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 1,55% | - |
| 16.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,03% | - |
| 15.01.2024 | 32,19 | 32,19 | 32,19 | 32,19 | 2,74% | - |
| 12.01.2024 | 31,33 | 31,33 | 31,33 | 31,33 | 0,29% | - |
| 11.01.2024 | 31,24 | 31,24 | 31,24 | 31,24 | -0,32% | - |
| 10.01.2024 | 31,34 | 31,34 | 31,34 | 31,34 | -0,22% | - |
| 09.01.2024 | 31,41 | 31,41 | 31,41 | 31,41 | 1,95% | - |
| 08.01.2024 | 30,81 | 30,81 | 30,81 | 30,81 | -0,87% | - |
| 05.01.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 0,32% | - |
| 04.01.2024 | 31,05 | 31,05 | 30,98 | 30,98 | -4,44% | 150,00 |
| 03.01.2024 | 32,42 | 32,42 | 32,42 | 32,42 | 0,62% | - |
| 02.01.2024 | 32,22 | 32,22 | 32,22 | 32,22 | 1,00% | - |
| 29.12.2023 | 31,90 | 31,90 | 31,90 | 31,90 | 0,76% | - |
| 28.12.2023 | 31,66 | 31,66 | 31,66 | 31,66 | 0,19% | - |
| 27.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -0,60% | - |
| 22.12.2023 | 31,79 | 31,79 | 31,79 | 31,79 | 0,92% | - |