28,467$
-0,50%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 28,17 | 28,90 | 27,75 | 28,47 | -0,49% | 27,00 |
| 27.02.2026 | 27,82 | 28,65 | 27,62 | 28,61 | 2,25% | 27,00 |
| 26.02.2026 | 26,91 | 28,21 | 26,89 | 27,98 | 4,01% | 2.756.916,00 |
| 25.02.2026 | 27,45 | 27,45 | 26,75 | 26,90 | -1,93% | 3.962.926,00 |
| 24.02.2026 | 28,28 | 28,44 | 27,38 | 27,43 | -3,72% | 3.661.406,00 |
| 23.02.2026 | 29,77 | 30,13 | 28,28 | 28,49 | -4,68% | 2.432.015,00 |
| 20.02.2026 | 29,17 | 30,01 | 29,05 | 29,89 | 2,33% | 1.691.072,00 |
| 19.02.2026 | 29,29 | 29,71 | 28,88 | 29,21 | -0,14% | 1.963.795,00 |
| 18.02.2026 | 29,32 | 29,80 | 28,13 | 29,25 | -0,88% | 3.407.089,00 |
| 17.02.2026 | 29,53 | 29,96 | 28,92 | 29,51 | 0,20% | 2.208.683,00 |
| 13.02.2026 | 28,84 | 29,54 | 28,65 | 29,45 | 3,15% | 1.965.331,00 |
| 12.02.2026 | 29,72 | 30,08 | 28,47 | 28,55 | -4,13% | 4.276.539,00 |
| 11.02.2026 | 30,77 | 30,77 | 29,60 | 29,78 | -3,31% | 2.497.868,00 |
| 10.02.2026 | 29,71 | 31,20 | 29,60 | 30,80 | 4,05% | 2.734.281,00 |
| 09.02.2026 | 29,07 | 29,82 | 28,82 | 29,60 | 1,89% | 2.671.961,00 |
| 06.02.2026 | 29,30 | 30,40 | 28,67 | 29,05 | 3,05% | 6.950.002,00 |
| 05.02.2026 | 28,19 | 28,49 | 26,42 | 28,19 | -0,04% | 8.371.038,00 |
| 04.02.2026 | 28,50 | 28,99 | 28,11 | 28,20 | -0,84% | 2.938.305,00 |
| 03.02.2026 | 29,92 | 29,93 | 27,47 | 28,44 | -5,83% | 4.188.678,00 |
| 02.02.2026 | 29,98 | 30,34 | 29,81 | 30,20 | 0,73% | 1.810.566,00 |
| 30.01.2026 | 29,87 | 30,00 | 29,59 | 29,98 | 0,37% | 1.224.635,00 |
| 29.01.2026 | 29,88 | 30,03 | 29,39 | 29,87 | 0,10% | 2.083.461,00 |
| 28.01.2026 | 30,32 | 30,60 | 29,66 | 29,84 | -1,39% | 1.266.632,00 |
| 27.01.2026 | 30,60 | 30,64 | 30,22 | 30,26 | -0,36% | 955.714,00 |
| 26.01.2026 | 30,32 | 30,68 | 30,30 | 30,37 | 0,16% | 897.038,00 |
| 23.01.2026 | 29,89 | 30,49 | 29,89 | 30,32 | 1,57% | 1.423.981,00 |
| 22.01.2026 | 29,89 | 30,15 | 29,70 | 29,85 | -0,03% | 2.917.564,00 |
| 21.01.2026 | 29,84 | 30,00 | 29,54 | 29,86 | -0,13% | 1.431.317,00 |
| 20.01.2026 | 30,20 | 30,48 | 29,79 | 29,90 | -2,26% | 1.631.301,00 |
| 16.01.2026 | 30,94 | 31,16 | 30,37 | 30,59 | -0,94% | 1.192.496,00 |
| 15.01.2026 | 31,26 | 31,60 | 30,72 | 30,88 | -1,25% | 1.793.408,00 |
| 14.01.2026 | 31,50 | 31,58 | 30,88 | 31,27 | -0,76% | 1.619.158,00 |
| 13.01.2026 | 30,89 | 31,62 | 30,64 | 31,51 | 1,81% | 2.047.675,00 |
| 12.01.2026 | 30,90 | 31,56 | 30,81 | 30,95 | -0,19% | 2.059.549,00 |
| 09.01.2026 | 29,84 | 31,13 | 29,84 | 31,01 | 4,31% | 3.022.094,00 |
| 08.01.2026 | 29,65 | 30,40 | 29,26 | 29,73 | -0,20% | 1.769.051,00 |
| 07.01.2026 | 29,96 | 30,11 | 29,30 | 29,79 | -0,63% | 1.788.761,00 |
| 06.01.2026 | 30,65 | 30,82 | 29,90 | 29,98 | -2,47% | 2.458.343,00 |
| 05.01.2026 | 30,23 | 30,97 | 30,23 | 30,74 | 0,99% | 1.953.582,00 |