29,485€
-4,92%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 31,01 | 31,01 | 31,01 | 31,01 | 1,57% | - |
| 30.04.2024 | 30,53 | 30,53 | 30,53 | 30,53 | 0,99% | - |
| 29.04.2024 | 30,23 | 30,23 | 30,23 | 30,23 | 2,72% | - |
| 25.04.2024 | 29,43 | 29,43 | 29,43 | 29,43 | -2,36% | - |
| 24.04.2024 | 30,14 | 30,14 | 30,14 | 30,14 | -2,49% | - |
| 23.04.2024 | 30,91 | 30,91 | 30,91 | 30,91 | -0,13% | - |
| 22.04.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 0,58% | - |
| 19.04.2024 | 30,77 | 30,77 | 30,77 | 30,77 | -2,44% | - |
| 17.04.2024 | 31,54 | 31,54 | 31,54 | 31,54 | -1,93% | - |
| 12.04.2024 | 32,16 | 32,16 | 32,16 | 32,16 | -0,74% | - |
| 11.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 5,64% | - |
| 08.04.2024 | 30,67 | 30,67 | 30,67 | 30,67 | -0,26% | - |
| 05.04.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -2,57% | - |
| 04.04.2024 | 31,56 | 31,56 | 31,56 | 31,56 | 4,64% | - |
| 03.04.2024 | 30,16 | 30,16 | 30,16 | 30,16 | -1,89% | - |
| 02.04.2024 | 30,74 | 30,74 | 30,74 | 30,74 | 0,16% | - |
| 28.03.2024 | 30,69 | 30,69 | 30,69 | 30,69 | 1,79% | - |
| 27.03.2024 | 30,15 | 30,15 | 30,15 | 30,15 | 2,00% | - |
| 26.03.2024 | 29,56 | 29,56 | 29,56 | 29,56 | -1,14% | - |
| 25.03.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,10% | - |
| 22.03.2024 | 29,87 | 29,87 | 29,87 | 29,87 | -1,39% | - |
| 21.03.2024 | 30,29 | 30,29 | 30,29 | 30,29 | -0,07% | - |
| 20.03.2024 | 30,31 | 30,31 | 30,31 | 30,31 | -0,88% | - |
| 19.03.2024 | 30,58 | 30,58 | 30,58 | 30,58 | 1,06% | - |
| 18.03.2024 | 30,26 | 30,26 | 30,26 | 30,26 | -1,94% | - |
| 13.03.2024 | 30,86 | 30,86 | 30,86 | 30,86 | -0,77% | - |
| 12.03.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,55% | - |
| 11.03.2024 | 30,93 | 30,93 | 30,93 | 30,93 | -5,87% | - |
| 06.03.2024 | 32,86 | 32,86 | 32,86 | 32,86 | 1,83% | - |
| 05.03.2024 | 32,27 | 32,27 | 32,27 | 32,27 | -1,04% | - |
| 04.03.2024 | 32,61 | 32,61 | 32,61 | 32,61 | 3,46% | - |
| 29.02.2024 | 31,52 | 31,52 | 31,52 | 31,52 | -0,44% | - |
| 28.02.2024 | 31,66 | 31,66 | 31,66 | 31,66 | 0,25% | - |
| 26.02.2024 | 31,58 | 31,58 | 31,58 | 31,58 | -0,47% | - |
| 23.02.2024 | 31,73 | 31,73 | 31,73 | 31,73 | -2,28% | - |
| 22.02.2024 | 32,47 | 32,47 | 32,47 | 32,47 | -0,31% | - |
| 21.02.2024 | 32,57 | 32,57 | 32,57 | 32,57 | -0,28% | - |
| 20.02.2024 | 32,66 | 32,66 | 32,66 | 32,66 | -0,76% | - |
| 19.02.2024 | 32,91 | 32,91 | 32,91 | 32,91 | -1,50% | - |
| 16.02.2024 | 33,41 | 33,41 | 33,41 | 33,41 | -1,53% | - |
| 15.02.2024 | 33,93 | 33,93 | 33,93 | 33,93 | 1,34% | - |
| 13.02.2024 | 33,48 | 33,48 | 33,48 | 33,48 | 1,33% | - |
| 12.02.2024 | 33,04 | 33,04 | 33,04 | 33,04 | -4,26% | - |
| 08.02.2024 | 34,51 | 34,51 | 34,51 | 34,51 | 2,46% | - |
| 07.02.2024 | 33,68 | 33,68 | 33,68 | 33,68 | -0,44% | - |
| 06.02.2024 | 33,83 | 33,83 | 33,83 | 33,83 | -1,43% | - |
| 02.02.2024 | 34,32 | 34,32 | 34,32 | 34,32 | 2,08% | - |
| 31.01.2024 | 33,62 | 33,62 | 33,62 | 33,62 | -1,32% | - |
| 30.01.2024 | 34,07 | 34,07 | 34,07 | 34,07 | -0,64% | - |
| 29.01.2024 | 34,29 | 34,29 | 34,29 | 34,29 | 10,19% | - |
| 05.01.2024 | 31,12 | 31,12 | 31,12 | 31,12 | 0,03% | - |
| 04.01.2024 | 31,11 | 31,11 | 31,11 | 31,11 | -4,28% | - |
| 03.01.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 0,59% | - |
| 02.01.2024 | 32,31 | 32,31 | 32,31 | 32,31 | 0,69% | - |
| 29.12.2023 | 32,09 | 32,09 | 32,09 | 32,09 | 0,82% | - |
| 28.12.2023 | 31,83 | 31,83 | 31,83 | 31,83 | 0,44% | - |
| 27.12.2023 | 31,69 | 31,69 | 31,69 | 31,69 | -0,09% | - |
| 21.12.2023 | 31,72 | 31,72 | 31,72 | 31,72 | -0,38% | - |
| 20.12.2023 | 31,84 | 31,84 | 31,84 | 31,84 | 3,78% | - |
| 18.12.2023 | 30,68 | 30,68 | 30,68 | 30,68 | 0,66% | - |
| 15.12.2023 | 30,48 | 30,48 | 30,48 | 30,48 | -2,03% | - |
| 14.12.2023 | 31,11 | 31,11 | 31,11 | 31,11 | -1,58% | - |
| 13.12.2023 | 31,61 | 31,61 | 31,61 | 31,61 | -0,32% | - |
| 12.12.2023 | 31,71 | 31,71 | 31,71 | 31,71 | 1,12% | - |
| 11.12.2023 | 31,36 | 31,36 | 31,36 | 31,36 | 5,84% | - |
| 23.10.2023 | 29,63 | 29,63 | 29,63 | 29,63 | -3,45% | - |
| 20.10.2023 | 30,69 | 30,69 | 30,69 | 30,69 | 0,76% | - |
| 19.10.2023 | 30,46 | 30,46 | 30,46 | 30,46 | -1,36% | - |
| 18.10.2023 | 30,88 | 30,88 | 30,88 | 30,88 | 0,29% | - |
| 17.10.2023 | 30,79 | 30,79 | 30,79 | 30,79 | 0,59% | - |
| 16.10.2023 | 30,61 | 30,61 | 30,61 | 30,61 | 0,16% | - |
| 13.10.2023 | 30,56 | 30,56 | 30,56 | 30,56 | -1,61% | - |
| 11.10.2023 | 31,06 | 31,06 | 31,06 | 31,06 | 0,52% | - |
| 09.10.2023 | 30,90 | 30,90 | 30,90 | 30,90 | 2,15% | - |
| 06.10.2023 | 30,25 | 30,25 | 30,25 | 30,25 | 0,46% | - |
| 05.10.2023 | 30,11 | 30,11 | 30,11 | 30,11 | 2,35% | - |
| 04.10.2023 | 29,42 | 29,42 | 29,42 | 29,42 | -2,39% | - |
| 03.10.2023 | 30,14 | 30,14 | 30,14 | 30,14 | 1,14% | - |
| 02.10.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -2,13% | - |
| 15.09.2023 | 30,45 | 30,45 | 30,45 | 30,45 | 1,26% | - |
| 14.09.2023 | 30,07 | 30,07 | 30,07 | 30,07 | -0,92% | - |
| 13.09.2023 | 30,35 | 30,35 | 30,35 | 30,35 | 0,33% | - |
| 12.09.2023 | 30,25 | 30,25 | 30,25 | 30,25 | -1,37% | - |
| 11.09.2023 | 30,67 | 30,67 | 30,67 | 30,67 | 0,03% | - |
| 08.09.2023 | 30,66 | 30,66 | 30,66 | 30,66 | -1,22% | - |
| 07.09.2023 | 31,04 | 31,04 | 31,04 | 31,04 | 0,62% | - |
| 06.09.2023 | 30,85 | 30,85 | 30,85 | 30,85 | -0,29% | - |
| 05.09.2023 | 30,94 | 30,94 | 30,94 | 30,94 | -0,61% | - |
| 04.09.2023 | 31,13 | 31,13 | 31,13 | 31,13 | 1,77% | - |
| 01.09.2023 | 30,59 | 30,59 | 30,59 | 30,59 | 0,23% | - |
| 31.08.2023 | 30,52 | 30,52 | 30,52 | 30,52 | 1,56% | - |
| 30.08.2023 | 30,05 | 30,05 | 30,05 | 30,05 | 0,94% | - |
| 29.08.2023 | 29,77 | 29,77 | 29,77 | 29,77 | -0,87% | - |
| 28.08.2023 | 30,03 | 30,03 | 30,03 | 30,03 | -0,60% | - |
| 25.08.2023 | 30,21 | 30,21 | 30,21 | 30,21 | -0,07% | - |
| 24.08.2023 | 30,23 | 30,23 | 30,23 | 30,23 | 1,27% | - |
| 23.08.2023 | 29,85 | 29,85 | 29,85 | 29,85 | 0,20% | - |
| 22.08.2023 | 29,79 | 29,79 | 29,79 | 29,79 | -0,30% | - |
| 21.08.2023 | 29,88 | 29,88 | 29,88 | 29,88 | -0,40% | - |
| 18.08.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -2,72% | - |