29,480€
0,10%
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 | 29,41 | 29,66 | 29,28 | 29,47 | 0,07% | - |
| 16.05.2024 | 29,96 | 30,20 | 29,33 | 29,45 | -1,70% | - |
| 15.05.2024 | 29,71 | 29,98 | 29,50 | 29,96 | 0,82% | - |
| 14.05.2024 | 29,89 | 30,17 | 29,45 | 29,72 | -0,52% | - |
| 13.05.2024 | 29,34 | 29,93 | 29,22 | 29,87 | 1,46% | - |
| 10.05.2024 | 30,22 | 30,39 | 28,80 | 29,44 | -2,74% | - |
| 09.05.2024 | 33,16 | 33,18 | 30,22 | 30,27 | -8,74% | 230,00 |
| 08.05.2024 | 32,63 | 33,19 | 32,21 | 33,17 | 1,41% | - |
| 07.05.2024 | 32,92 | 33,23 | 32,46 | 32,71 | -0,64% | - |
| 06.05.2024 | 31,69 | 33,03 | 31,69 | 32,92 | 3,85% | - |
| 03.05.2024 | 30,98 | 31,76 | 30,85 | 31,70 | 2,49% | - |
| 02.05.2024 | 30,94 | 31,67 | 30,92 | 30,93 | 0,06% | - |
| 30.04.2024 | 30,62 | 31,37 | 30,36 | 30,91 | 1,11% | - |
| 29.04.2024 | 30,28 | 30,64 | 30,21 | 30,57 | 0,99% | - |
| 26.04.2024 | 29,42 | 30,38 | 29,25 | 30,27 | 2,85% | - |
| 25.04.2024 | 29,85 | 29,85 | 29,29 | 29,43 | -1,57% | - |
| 24.04.2024 | 30,02 | 30,36 | 29,85 | 29,90 | -0,40% | - |
| 23.04.2024 | 31,03 | 31,42 | 29,92 | 30,02 | -3,38% | - |
| 22.04.2024 | 30,94 | 31,23 | 30,84 | 31,07 | 0,36% | - |
| 19.04.2024 | 31,01 | 31,05 | 30,47 | 30,96 | -0,61% | - |
| 18.04.2024 | 31,20 | 31,66 | 30,95 | 31,15 | -0,22% | - |
| 17.04.2024 | 31,70 | 31,98 | 31,16 | 31,22 | -1,61% | - |
| 16.04.2024 | 31,50 | 31,77 | 31,03 | 31,73 | 0,70% | - |
| 15.04.2024 | 31,25 | 32,20 | 31,20 | 31,51 | 0,16% | - |
| 12.04.2024 | 32,16 | 32,50 | 31,42 | 31,46 | -2,27% | - |
| 11.04.2024 | 32,55 | 32,69 | 31,89 | 32,19 | -0,95% | - |
| 10.04.2024 | 32,42 | 32,65 | 32,15 | 32,50 | 0,22% | - |
| 09.04.2024 | 32,32 | 32,70 | 31,74 | 32,43 | 0,31% | - |
| 08.04.2024 | 30,76 | 32,46 | 30,73 | 32,33 | 5,31% | 400,00 |
| 05.04.2024 | 30,50 | 31,02 | 30,04 | 30,70 | -0,16% | - |
| 04.04.2024 | 31,84 | 32,03 | 30,45 | 30,75 | -3,45% | - |
| 03.04.2024 | 30,38 | 32,06 | 30,22 | 31,85 | 4,84% | - |
| 02.04.2024 | 30,72 | 30,86 | 29,71 | 30,38 | -0,69% | - |
| 28.03.2024 | 30,80 | 30,95 | 30,34 | 30,59 | -0,49% | - |
| 27.03.2024 | 30,32 | 30,93 | 30,28 | 30,74 | 1,65% | - |
| 26.03.2024 | 29,60 | 30,41 | 29,60 | 30,24 | 2,16% | - |
| 25.03.2024 | 30,00 | 30,12 | 29,52 | 29,60 | -1,86% | - |
| 22.03.2024 | 29,91 | 30,20 | 29,37 | 30,16 | 0,73% | - |
| 21.03.2024 | 30,33 | 30,68 | 29,91 | 29,94 | -1,22% | - |
| 20.03.2024 | 30,44 | 30,80 | 30,29 | 30,31 | -0,33% | - |
| 19.03.2024 | 30,68 | 30,89 | 30,30 | 30,41 | -0,78% | - |
| 18.03.2024 | 30,23 | 30,71 | 30,23 | 30,65 | 1,26% | - |
| 15.03.2024 | 30,28 | 30,51 | 30,02 | 30,27 | 0,20% | - |
| 14.03.2024 | 30,21 | 30,56 | 30,03 | 30,21 | -0,36% | - |
| 13.03.2024 | 31,07 | 31,16 | 30,22 | 30,32 | -2,40% | - |
| 12.03.2024 | 31,15 | 31,49 | 30,89 | 31,07 | -0,43% | - |
| 11.03.2024 | 30,74 | 31,40 | 30,65 | 31,20 | 0,60% | - |
| 08.03.2024 | 31,08 | 31,30 | 30,71 | 31,02 | -0,31% | - |
| 07.03.2024 | 32,39 | 32,68 | 30,62 | 31,11 | -3,83% | - |
| 06.03.2024 | 32,57 | 33,04 | 32,30 | 32,35 | -1,37% | 10,00 |
| 05.03.2024 | 32,63 | 32,82 | 32,24 | 32,80 | 0,64% | - |
| 04.03.2024 | 32,91 | 32,94 | 32,47 | 32,59 | -0,37% | - |
| 01.03.2024 | 32,32 | 32,78 | 31,92 | 32,71 | 1,27% | - |
| 29.02.2024 | 31,78 | 32,73 | 31,62 | 32,30 | 1,51% | - |
| 28.02.2024 | 31,83 | 31,96 | 31,50 | 31,82 | 0,06% | - |
| 27.02.2024 | 31,61 | 32,00 | 31,51 | 31,80 | 0,54% | - |
| 26.02.2024 | 31,73 | 32,02 | 31,54 | 31,63 | -0,32% | - |
| 23.02.2024 | 31,94 | 32,03 | 31,58 | 31,73 | -0,66% | - |
| 22.02.2024 | 32,17 | 32,78 | 31,84 | 31,94 | -0,75% | - |
| 21.02.2024 | 32,98 | 32,98 | 31,98 | 32,18 | -2,22% | - |
| 20.02.2024 | 33,04 | 33,04 | 32,48 | 32,91 | -0,39% | - |
| 19.02.2024 | 32,99 | 33,13 | 32,89 | 33,04 | 0,18% | - |
| 16.02.2024 | 33,35 | 33,76 | 32,68 | 32,98 | -1,20% | - |
| 15.02.2024 | 34,04 | 34,21 | 33,29 | 33,38 | -1,85% | - |
| 14.02.2024 | 33,71 | 34,07 | 33,50 | 34,01 | 0,87% | - |
| 13.02.2024 | 33,76 | 33,84 | 33,27 | 33,72 | -0,13% | - |
| 12.02.2024 | 33,19 | 34,01 | 33,05 | 33,76 | 2,09% | - |
| 09.02.2024 | 32,76 | 33,50 | 32,44 | 33,07 | 0,95% | - |
| 08.02.2024 | 35,79 | 35,82 | 32,18 | 32,76 | -8,49% | - |
| 07.02.2024 | 33,84 | 36,21 | 33,22 | 35,80 | 5,79% | 25,00 |
| 06.02.2024 | 33,89 | 34,22 | 33,55 | 33,84 | -0,12% | - |
| 05.02.2024 | 33,99 | 34,41 | 33,85 | 33,88 | -0,29% | - |
| 02.02.2024 | 34,15 | 34,57 | 33,82 | 33,98 | -0,50% | 300,00 |
| 01.02.2024 | 33,73 | 34,18 | 33,49 | 34,15 | 1,10% | - |
| 31.01.2024 | 34,22 | 34,22 | 33,52 | 33,78 | -1,05% | - |
| 30.01.2024 | 34,24 | 34,61 | 33,95 | 34,14 | -0,25% | - |
| 29.01.2024 | 34,28 | 34,50 | 33,86 | 34,23 | -0,22% | - |
| 26.01.2024 | 33,33 | 34,41 | 33,02 | 34,30 | 2,79% | - |
| 25.01.2024 | 33,14 | 33,74 | 32,99 | 33,37 | 0,69% | - |
| 24.01.2024 | 33,54 | 33,80 | 32,98 | 33,14 | -1,22% | - |
| 23.01.2024 | 33,27 | 33,96 | 33,20 | 33,55 | 0,54% | - |
| 22.01.2024 | 33,40 | 33,68 | 33,19 | 33,37 | -0,21% | - |
| 19.01.2024 | 33,30 | 33,58 | 33,03 | 33,44 | 0,45% | - |
| 18.01.2024 | 32,76 | 33,39 | 32,68 | 33,29 | 1,19% | 8,00 |
| 17.01.2024 | 33,05 | 33,13 | 32,51 | 32,90 | -0,39% | - |
| 16.01.2024 | 32,47 | 33,22 | 32,27 | 33,03 | 1,72% | - |
| 15.01.2024 | 32,47 | 32,66 | 32,41 | 32,47 | 0,06% | 22,00 |
| 12.01.2024 | 31,59 | 32,49 | 31,47 | 32,45 | 2,69% | - |
| 11.01.2024 | 31,44 | 32,02 | 31,19 | 31,60 | 0,51% | - |
| 10.01.2024 | 31,61 | 31,70 | 31,33 | 31,44 | -0,51% | - |
| 09.01.2024 | 31,72 | 31,79 | 31,41 | 31,60 | -0,22% | - |
| 08.01.2024 | 31,17 | 31,80 | 31,04 | 31,67 | 1,44% | - |
| 05.01.2024 | 31,28 | 31,42 | 31,03 | 31,22 | -0,32% | - |
| 04.01.2024 | 31,17 | 31,51 | 31,02 | 31,32 | -0,13% | - |
| 03.01.2024 | 32,74 | 32,77 | 31,22 | 31,36 | -4,30% | - |
| 02.01.2024 | 32,17 | 33,13 | 32,17 | 32,77 | 1,87% | - |
| 29.12.2023 | 31,99 | 32,28 | 31,99 | 32,17 | 0,09% | - |
| 28.12.2023 | 31,65 | 32,24 | 31,65 | 32,14 | 0,72% | - |
| 27.12.2023 | 32,04 | 32,08 | 31,68 | 31,91 | -0,44% | - |
| 22.12.2023 | 32,09 | 32,24 | 31,90 | 32,05 | -0,03% | - |