Jetzt handeln
WARNER MUSIC GRP CORP.CLA
ISIN: US9345502036 | WKN: A2P0W9
29,8900 €
- 0,00 %
21.12. 12:58
Status: closed
Geld
29,5300 €
Stück: 254
Brief
30,2500 €
Stück: 254
Zeit | Kurs | Volumen | |
---|---|---|---|
20.12. 10:34:35.960 | 29,22 € | 100 | |
12.12. 22:54:24.196 | 31,96 € | 1 | |
03.12. 10:39:52.080 | 30,43 € | 600 | |
30.11. 11:01:55.288 | 30,37 € | 2 | |
21.11. 08:33:21.585 | 32,07 € | 250 | |
15.11. 17:21:32.228 | 31,12 € | 33 | |
12.11. 16:26:40.267 | 30,49 € | 2 | |
11.11. 16:26:02.349 | 30,95 € | 16 | |
03.11. 17:41:59.972 | 29,97 € | 3 | |
09.10. 08:47:10.318 | 28,01 € | 5 | |
26.08. 16:21:01.878 | 26,07 € | 3 | |
04.08. 17:31:45.137 | 25,58 € | 3 | |
26.07. 17:14:55.109 | 27,80 € | 288 | |
26.07. 17:14:48.459 | 27,80 € | 72 | |
09.07. 08:35:20.983 | 28,11 € | 20 | |
17.06. 10:52:06.009 | 29,26 € | 25 | |
21.05. 15:55:03.089 | 29,67 € | 34 | |
09.05. 13:26:53.103 | 32,19 € | 230 | |
08.04. 09:03:02.832 | 31,00 € | 200 | |
08.04. 08:12:02.434 | 30,88 € | 200 | |
06.03. 12:40:55.991 | 33,10 € | 10 | |
07.02. 22:42:02.739 | 35,19 € | 25 | |
02.02. 11:18:48.023 | 34,29 € | 300 | |
18.01. 15:52:24.373 | 33,04 € | 8 | |
15.01. 15:37:24.103 | 32,59 € | 22 | |
13.12. 13:18:51.344 | 31,66 € | 125 | |
02.12. 11:01:53.633 | 32,08 € | 21 | |
17.11. 13:39:51.673 | 28,88 € | 300 | |
17.11. 13:21:17.792 | 28,86 € | 50 | |
17.11. 13:00:37.221 | 28,87 € | 130 | |
15.10. 17:31:52.942 | 31,18 € | 2 | |
08.09. 21:01:40.923 | 30,71 € | 4 | |
01.09. 16:01:38.236 | 30,84 € | 3 | |
21.08. 16:01:48.136 | 30,45 € | 5 | |
06.08. 17:36:25.222 | 27,93 € | 2 | |
05.08. 11:01:59.147 | 27,93 € | 11 | |
01.08. 21:01:56.437 | 28,61 € | 2 | |
27.07. 16:01:59.728 | 29,28 € | 3 | |
21.07. 17:59:40.451 | 27,98 € | 143 | |
20.07. 16:01:57.261 | 26,40 € | 2 | |
18.07. 19:43:18.794 | 26,76 € | 37 | |
05.07. 16:01:51.700 | 23,42 € | 2 | |
30.06. 16:01:43.994 | 24,14 € | 2 | |
18.06. 17:31:32.196 | 24,48 € | 9 | |
14.06. 11:23:08.302 | 23,26 € | 4 | |
02.06. 15:48:22.121 | 22,47 € | 300 | |
02.06. 10:06:32.992 | 22,42 € | 643 | |
31.05. 21:03:22.450 | 22,81 € | 12 | |
29.05. 16:01:15.405 | 23,45 € | 3 | |
17.05. 16:01:23.282 | 23,80 € | 2 | |
10.05. 17:37:12.512 | 23,41 € | 834 | |
09.05. 18:07:18.910 | 23,08 € | 386 | |
04.05. 21:03:47.307 | 24,44 € | 9 | |
13.04. 10:05:48.588 | 28,72 € | 100 | |
06.04. 16:05:56.829 | 28,80 € | 4 | |
31.03. 17:45:09.833 | 30,59 € | 17 | |
29.03. 16:04:35.241 | 30,17 € | 3 | |
10.02. 11:44:21.548 | 32,34 € | 25 | |
23.01. 16:53:33.460 | 32,87 € | 3 | |
20.01. 17:28:55.076 | 32,67 € | 10 | |
19.01. 16:06:55.190 | 31,26 € | 2 | |
16.01. 16:06:50.916 | 30,22 € | 6 | |
13.01. 16:06:48.106 | 30,09 € | 10 | |
09.01. 21:23:16.817 | 35,96 € | 5 | |
04.01. 19:26:19.388 | 33,99 € | 300 | |
22.12. 16:07:43.133 | 33,25 € | 3 | |
15.12. 13:05:30.877 | 31,68 € | 3 | |
01.12. 21:00:11.042 | 32,69 € | 3 | |
29.11. 18:50:12.523 | 31,47 € | 130 | |
28.11. 16:08:10.979 | 30,93 € | 8 | |
24.11. 16:07:52.497 | 31,12 € | 2 | |
23.11. 16:08:13.510 | 30,86 € | 10 | |
22.11. 21:00:20.786 | 29,95 € | 17 | |
22.11. 10:05:46.940 | 26,31 € | 25 | |
10.11. 16:25:21.938 | 27,12 € | 50 | |
09.11. 16:07:02.680 | 25,98 € | 7 | |
26.10. 13:42:40.641 | 26,74 € | 12 | |
25.10. 16:03:27.525 | 27,01 € | 3 | |
17.10. 16:07:14.983 | 24,33 € | 2 | |
08.10. 11:00:52.455 | 23,60 € | 2 | |
14.09. 16:02:52.660 | 27,42 € | 2 | |
05.09. 07:32:49.543 | 27,31 € | 12 | |
22.08. 16:58:25.018 | 27,90 € | 7 | |
15.08. 21:08:31.440 | 29,84 € | 2 | |
12.08. 21:00:06.820 | 29,56 € | 10 | |
09.08. 21:05:18.557 | 28,65 € | 4 | |
09.08. 13:43:13.974 | 31,25 € | 300 | |
09.08. 13:39:19.914 | 31,21 € | 300 | |
05.08. 16:41:38.951 | 31,06 € | 5 | |
29.07. 16:08:33.356 | 29,43 € | 2 | |
27.07. 17:07:15.562 | 28,91 € | 18 | |
04.07. 21:24:28.476 | 23,63 € | 2 | |
22.06. 10:44:13.351 | 23,62 € | 200 | |
03.06. 16:02:15.310 | 27,85 € | 2 | |
25.05. 16:08:24.409 | 25,70 € | 3 | |
16.05. 16:07:32.838 | 28,33 € | 2 | |
15.05. 17:34:32.513 | 27,66 € | 2 | |
12.05. 21:08:22.611 | 27,34 € | 2 | |
11.05. 14:28:53.473 | 24,70 € | 10 | |
06.05. 16:00:15.468 | 26,65 € | 12 | |
02.05. 16:40:50.400 | 28,55 € | 100 | |
29.04. 16:01:48.052 | 29,01 € | 3 | |
28.04. 14:45:52.346 | 28,95 € | 4 | |
27.04. 18:00:08.311 | 27,91 € | 6 | |
21.04. 09:02:53.975 | 30,23 € | 16 | |
19.04. 21:01:35.781 | 32,69 € | 7 | |
19.04. 16:00:43.888 | 32,34 € | 2 | |
12.04. 21:03:07.774 | 33,96 € | 2 | |
11.04. 21:04:11.969 | 34,18 € | 2 | |
11.04. 16:03:21.010 | 34,08 € | 3 | |
08.04. 21:03:24.817 | 34,25 € | 4 | |
08.04. 15:31:26.727 | 34,31 € | 500 | |
07.04. 21:00:16.872 | 34,48 € | 15 | |
01.04. 18:47:35.774 | 33,49 € | 375 | |
01.04. 16:02:19.132 | 34,29 € | 3 | |
31.03. 15:31:01.146 | 34,08 € | 400 | |
23.03. 16:51:53.906 | 34,24 € | 50 | |
18.03. 16:00:40.993 | 33,17 € | 30 | |
17.03. 12:33:02.118 | 31,83 € | 44 | |
11.03. 16:01:40.354 | 30,31 € | 33 | |
08.03. 15:33:44.746 | 27,18 € | 60 | |
28.02. 08:06:49.413 | 31,97 € | 5 | |
24.02. 16:00:13.067 | 31,92 € | 11 | |
23.02. 08:51:52.441 | 31,91 € | 40 | |
16.02. 21:42:11.819 | 32,49 € | 50 | |
09.02. 21:02:06.846 | 33,80 € | 30 | |
09.02. 16:02:14.862 | 32,86 € | 2 | |
08.02. 21:49:04.296 | 32,82 € | 4 | |
01.02. 21:06:19.510 | 39,32 € | 3 | |
30.01. 17:31:22.560 | 37,37 € | 8 | |
21.01. 16:03:31.977 | 34,40 € | 3 | |
20.01. 21:00:49.518 | 35,52 € | 15 | |
07.01. 16:01:33.960 | 35,34 € | 6 | |
04.01. 16:44:54.967 | 36,23 € | 7 | |
04.01. 07:30:06.868 | 37,02 € | 300 | |
04.01. 07:30:06.148 | 37,02 € | 111 | |
21.12. 21:03:15.482 | 37,41 € | 5 | |
21.12. 16:03:38.741 | 37,67 € | 4 | |
16.12. 21:30:04.007 | 36,38 € | 1 | |
15.12. 21:32:06.921 | 37,70 € | 1 | |
09.12. 18:30:38.513 | 36,86 € | 5 | |
07.12. 17:27:59.309 | 38,61 € | 5 | |
03.12. 14:35:33.384 | 37,73 € | 1 | |
03.12. 13:50:04.923 | 37,90 € | 1 | |
01.12. 17:15:23.174 | 38,97 € | 25 | |
01.12. 08:31:23.233 | 38,82 € | 6 | |
17.11. 17:36:00.734 | 39,06 € | 6 | |
09.11. 19:52:10.442 | 40,69 € | 32 | |
05.11. 18:24:09.642 | 41,35 € | 60 | |
27.10. 16:22:19.583 | 40,69 € | 50 | |
22.10. 09:53:58.399 | 40,98 € | 4 | |
18.10. 17:26:25.248 | 40,73 € | 200 | |
07.10. 19:55:42.029 | 39,07 € | 2 | |
29.09. 19:55:17.341 | 35,65 € | 8 | |
28.09. 20:55:11.553 | 36,50 € | 7 | |
27.09. 17:17:02.845 | 38,06 € | 60 | |
27.09. 17:03:08.983 | 37,81 € | 50 | |
23.09. 07:41:23.621 | 37,19 € | 150 | |
23.09. 07:35:08.869 | 37,03 € | 530 | |
19.08. 09:01:11.002 | 30,91 € | 100 | |
08.07. 14:20:04.078 | 30,55 € | 30 | |
21.06. 18:31:32.293 | 29,11 € | 165 | |
17.06. 10:43:51.745 | 28,91 € | 35 | |
09.06. 19:57:45.203 | 28,12 € | 7 | |
08.06. 21:22:30.118 | 28,38 € | 4 | |
27.05. 15:44:28.704 | 29,82 € | 7 | |
26.05. 20:39:17.332 | 29,53 € | 35 | |
26.05. 17:39:30.158 | 28,99 € | 25 | |
17.05. 11:58:20.620 | 28,63 € | 500 | |
06.05. 16:13:53.649 | 29,92 € | 50 | |
05.05. 18:46:14.384 | 29,85 € | 25 | |
23.04. 13:59:45.168 | 30,89 € | 17 | |
15.04. 15:10:46.812 | 30,73 € | 200 | |
08.04. 12:34:31.735 | 30,87 € | 275 | |
01.04. 20:37:06.370 | 28,63 € | 50 | |
31.03. 18:29:02.280 | 28,80 € | 20 | |
31.03. 11:27:37.120 | 28,00 € | 17 | |
22.03. 21:52:45.951 | 27,10 € | 150 | |
22.03. 21:24:12.765 | 27,30 € | 200 | |
08.03. 17:00:27.602 | 29,30 € | 180 | |
03.03. 21:33:36.733 | 29,90 € | 83 | |
24.02. 20:41:15.390 | 30,00 € | 15 | |
23.02. 11:47:43.398 | 29,50 € | 4 | |
01.02. 08:02:39.222 | 29,00 € | 12 | |
29.01. 15:41:41.472 | 29,30 € | 12 | |
25.01. 08:01:17.083 | 32,00 € | 150 | |
23.01. 12:09:47.607 | 31,00 € | 150 | |
15.01. 19:32:53.422 | 29,275 € | 180 | |
14.01. 18:59:08.043 | 29,875 € | 75 | |
07.01. 18:00:05.374 | 29,73 € | 20 | |
28.12. 20:29:45.849 | 30,59 € | 100 | |
28.12. 17:53:20.484 | 30,51 € | 10 | |
21.12. 18:39:52.426 | 31,09 € | 20 | |
21.12. 14:07:03.942 | 29,64 € | 20 | |
17.12. 07:30:02.738 | 27,44 € | 100 | |
11.12. 19:18:07.907 | 27,35 € | 200 | |
10.12. 19:54:16.907 | 27,455 € | 50 | |
10.12. 14:09:31.937 | 26,82 € | 50 | |
09.12. 16:57:04.545 | 27,855 € | 6 | |
01.12. 09:20:59.592 | 25,10 € | 100 | |
30.11. 17:25:21.211 | 24,82 € | 88 | |
27.11. 18:45:31.235 | 23,72 € | 88 | |
25.11. 20:46:08.575 | 24,255 € | 20 | |
25.11. 14:33:36.639 | 24,695 € | 40 | |
24.11. 21:11:18.258 | 24,89 € | 150 | |
23.11. 17:42:39.725 | 23,26 € | 150 | |
20.11. 17:26:15.014 | 24,70 € | 40 | |
11.11. 12:56:36.047 | 25,015 € | 800 | |
10.11. 20:20:29.383 | 24,70 € | 60 | |
09.11. 17:34:53.155 | 23,83 € | 2.750 | |
06.11. 20:27:14.568 | 22,705 € | 60 | |
05.11. 16:05:49.482 | 23,295 € | 2.750 | |
28.10. 19:49:11.296 | 23,35 € | 40 | |
23.10. 13:36:04.589 | 24,685 € | 72 | |
23.10. 13:20:02.249 | 24,865 € | 36 | |
16.10. 18:00:09.556 | 24,93 € | 5 | |
12.10. 16:25:59.788 | 23,565 € | 200 | |
12.10. 13:14:23.358 | 23,81 € | 100 | |
07.10. 21:17:49.202 | 23,75 € | 1.650 | |
07.10. 17:25:51.664 | 23,63 € | 1.650 | |
06.10. 15:46:37.702 | 23,72 € | 36 | |
02.10. 18:49:26.688 | 24,05 € | 1.600 | |
01.10. 21:43:51.356 | 23,67 € | 1.600 | |
01.10. 16:13:21.152 | 24,10 € | 2 | |
30.09. 16:05:37.174 | 24,175 € | 1.590 | |
29.09. 09:02:31.958 | 23,895 € | 52 | |
25.09. 21:49:15.299 | 23,24 € | 133 | |
25.09. 21:27:34.947 | 23,37 € | 52 | |
25.09. 18:06:46.561 | 23,87 € | 1.250 | |
24.09. 21:17:00.793 | 24,09 € | 1.200 | |
23.09. 16:54:45.659 | 23,90 € | 1.200 | |
21.09. 10:34:50.440 | 23,65 € | 30 | |
18.09. 16:56:54.720 | 23,655 € | 1.250 | |
17.09. 21:18:43.805 | 23,44 € | 1.250 | |
16.09. 13:39:45.523 | 23,965 € | 100 | |
15.09. 20:33:55.861 | 24,00 € | 100 | |
15.09. 13:53:39.279 | 24,31 € | 1.100 | |
14.09. 17:44:46.505 | 24,10 € | 1.100 | |
11.09. 17:49:28.644 | 24,45 € | 1.100 | |
10.09. 12:57:45.726 | 24,20 € | 1.100 | |
07.09. 12:57:29.333 | 24,71 € | 4 | |
04.09. 20:45:55.806 | 24,50 € | 20 | |
04.09. 17:49:30.308 | 24,37 € | 1.100 | |
03.09. 16:14:56.331 | 24,27 € | 1.100 | |
03.09. 13:50:47.838 | 24,535 € | 1.100 | |
02.09. 16:22:43.194 | 24,435 € | 1.100 | |
31.08. 19:14:47.463 | 24,89 € | 8 | |
31.08. 08:49:47.413 | 24,74 € | 90 | |
27.08. 17:56:42.285 | 25,185 € | 1.000 | |
25.08. 19:14:45.498 | 24,665 € | 100 | |
25.08. 15:54:09.663 | 25,245 € | 1.000 | |
24.08. 18:47:35.064 | 25,495 € | 1.000 | |
24.08. 16:53:56.170 | 25,20 € | 1.000 | |
24.08. 15:25:45.709 | 25,43 € | 1.000 | |
21.08. 18:26:57.022 | 25,265 € | 1.000 | |
20.08. 15:50:24.711 | 25,65 € | 1.000 | |
19.08. 16:41:18.408 | 25,475 € | 1.000 | |
17.08. 19:20:20.250 | 26,00 € | 1.000 | |
14.08. 15:03:10.374 | 25,075 € | 50 | |
12.08. 10:56:09.084 | 24,42 € | 15 | |
10.08. 20:38:27.085 | 24,74 € | 19 | |
10.08. 18:31:37.149 | 24,68 € | 9 | |
10.08. 17:35:22.343 | 24,995 € | 40 | |
04.08. 18:38:24.147 | 24,185 € | 2 | |
04.08. 17:24:03.110 | 25,33 € | 4 | |
04.08. 15:41:13.983 | 25,77 € | 2 | |
04.08. 13:48:46.388 | 25,49 € | 2 | |
03.08. 08:00:08.797 | 25,665 € | 100 | |
24.07. 21:17:29.634 | 24,50 € | 19 | |
24.07. 21:17:02.313 | 24,50 € | 2 | |
23.07. 16:00:53.759 | 23,525 € | 100 | |
23.07. 15:03:30.707 | 24,355 € | 100 | |
23.07. 09:40:57.477 | 24,11 € | 200 | |
22.07. 13:17:43.606 | 24,48 € | 51 | |
21.07. 16:34:13.685 | 25,125 € | 40 | |
20.07. 15:11:10.328 | 25,88 € | 100 | |
20.07. 13:03:55.622 | 25,625 € | 90 | |
20.07. 08:52:24.390 | 25,655 € | 51 | |
17.07. 19:19:26.539 | 25,795 € | 120 | |
17.07. 16:09:02.810 | 25,92 € | 1.000 | |
16.07. 19:22:57.197 | 26,63 € | 800 | |
14.07. 21:44:03.286 | 26,13 € | 30 | |
14.07. 21:33:18.773 | 26,215 € | 30 | |
13.07. 13:25:37.526 | 27,36 € | 38 | |
10.07. 19:55:14.739 | 27,31 € | 15 | |
09.07. 17:06:04.229 | 26,37 € | 13 | |
08.07. 16:04:03.403 | 26,62 € | 600 | |
08.07. 10:04:53.439 | 26,415 € | 100 | |
07.07. 17:14:35.137 | 26,35 € | 50 | |
07.07. 15:53:31.054 | 26,305 € | 20 | |
07.07. 15:53:12.957 | 26,31 € | 20 | |
06.07. 16:42:03.259 | 26,21 € | 50 | |
03.07. 18:19:46.370 | 26,245 € | 10 | |
02.07. 16:28:43.400 | 25,975 € | 20 | |
02.07. 15:34:02.720 | 26,425 € | 35 | |
01.07. 22:17:59.080 | 26,455 € | 100 | |
01.07. 21:14:18.366 | 26,12 € | 14 | |
01.07. 18:12:35.305 | 26,055 € | 60 | |
01.07. 17:51:23.345 | 26,305 € | 13 | |
01.07. 17:23:12.648 | 26,43 € | 80 | |
30.06. 21:45:03.176 | 26,395 € | 38 | |
30.06. 12:20:09.234 | 27,94 € | 12 | |
29.06. 19:12:10.215 | 28,34 € | 120 | |
29.06. 16:11:01.255 | 27,45 € | 40 | |
23.06. 13:34:45.461 | 28,48 € | 213 | |
22.06. 18:23:46.304 | 28,58 € | 11 | |
21.06. 18:26:38.215 | 29,505 € | 1 | |
19.06. 18:10:53.775 | 29,555 € | 10 | |
19.06. 16:46:15.206 | 29,485 € | 30 | |
18.06. 11:37:05.714 | 28,875 € | 25 | |
17.06. 17:10:19.942 | 28,62 € | 50 | |
17.06. 15:50:42.759 | 28,43 € | 14 | |
17.06. 15:39:14.436 | 28,12 € | 60 | |
16.06. 17:50:09.510 | 28,565 € | 15 | |
15.06. 09:47:45.314 | 26,645 € | 55 | |
11.06. 10:10:44.110 | 26,295 € | 35 | |
10.06. 21:17:01.316 | 27,235 € | 20 | |
09.06. 22:07:14.643 | 28,36 € | 20 | |
09.06. 21:15:03.363 | 28,445 € | 10 | |
09.06. 18:33:09.046 | 28,18 € | 36 | |
09.06. 14:12:43.434 | 27,60 € | 7 | |
09.06. 10:49:47.811 | 27,30 € | 100 | |
08.06. 20:32:11.386 | 28,07 € | 5 | |
08.06. 19:50:41.725 | 28,035 € | 25 | |
08.06. 19:17:23.509 | 27,805 € | 50 | |
08.06. 17:10:03.604 | 26,30 € | 100 | |
08.06. 15:39:04.506 | 25,63 € | 17 | |
08.06. 12:23:48.164 | 26,25 € | 60 | |
08.06. 11:04:42.529 | 25,55 € | 36 | |
08.06. 10:35:59.359 | 25,60 € | 20 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
21.12. 12:55:00 | 254 | 29,53 € | 30,25 € | 254 |
21.12. 12:52:00 | 254 | 29,53 € | 30,25 € | 254 |
21.12. 12:49:00 | 254 | 29,53 € | 30,25 € | 254 |
21.12. 12:46:00 | 254 | 29,53 € | 30,25 € | 254 |
21.12. 12:42:00 | 254 | 29,53 € | 30,25 € | 254 |
21.12. 12:39:00 | 254 | 29,53 € | 30,25 € | 254 |
21.12. 12:36:00 | 254 | 29,53 € | 30,25 € | 254 |
21.12. 12:33:00 | 254 | 29,53 € | 30,25 € | 254 |
21.12. 12:30:00 | 254 | 29,53 € | 30,25 € | 254 |
Stammdaten
WKN | A2P0W9 |
ISIN | US9345502036 |
Branche | Entertainment/Dienstleistungen |
Herkunft | USA |
Aktienanzahl | 514,39 Mio. |
Marktkapitalisierung | 15,03 Mrd. |
Dividende je Aktie | 0,510 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 77,86 % |
Abstand 52W Hoch | 17,45 % |
Abstand 52W Tief | 23,95 % |
Vola 30 Tage | 10,79 % |
Vola 250 Tage | 31,28 % |
KGV | 73,70 (2021) |
KCV | 31,66 (2020) |
Gewinn je Aktie | 0,580 (2021) |
Cashflow/Aktie | 0,910 (2020) |
Dividende je Aktie | 0,510 USD (2021) |
Dividendenausschüttung in Mio. | 265,000 USD (2021) |
Performance
1 Woche | 30,930 | -3,362 | |
1 Monat | 29,770 | +0,403 | |
6 Monate | 28,090 | +6,408 | |
Lfd. Jahr | 32,740 | -8,705 | |
1 Jahr | 32,090 | -6,856 | |
3 Jahre | 37,185 | -19,618 |