33,390$
2,49%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,74 | 33,49 | 32,74 | 33,39 | 2,49% | 55.582,00 |
| 14.10.2025 | 32,35 | 32,65 | 31,83 | 32,58 | 1,34% | 2.557.941,00 |
| 13.10.2025 | 32,15 | 32,59 | 32,04 | 32,15 | 0,22% | 1.307.394,00 |
| 10.10.2025 | 32,19 | 32,40 | 31,70 | 32,08 | -0,06% | 1.781.139,00 |
| 09.10.2025 | 32,54 | 32,66 | 31,75 | 32,10 | -1,68% | 2.761.767,00 |
| 08.10.2025 | 32,83 | 33,31 | 32,63 | 32,65 | -0,21% | 1.419.609,00 |
| 07.10.2025 | 33,54 | 33,54 | 32,49 | 32,72 | -2,76% | 1.782.981,00 |
| 06.10.2025 | 33,86 | 34,31 | 33,39 | 33,65 | -0,61% | 1.654.428,00 |
| 03.10.2025 | 34,21 | 34,21 | 33,64 | 33,86 | -0,98% | 175.579,00 |
| 02.10.2025 | 34,32 | 34,45 | 34,00 | 34,19 | -0,15% | 961.801,00 |
| 01.10.2025 | 34,06 | 34,63 | 33,89 | 34,24 | 0,53% | 1.893.438,00 |
| 30.09.2025 | 33,78 | 34,19 | 33,63 | 34,06 | 0,80% | 1.935.657,00 |
| 29.09.2025 | 33,49 | 33,86 | 33,22 | 33,79 | 1,47% | 1.760.130,00 |
| 26.09.2025 | 33,36 | 33,47 | 33,18 | 33,30 | 0,03% | 1.534.774,00 |
| 25.09.2025 | 33,43 | 33,43 | 32,97 | 33,29 | -0,43% | 836.063,00 |
| 24.09.2025 | 33,33 | 33,75 | 33,30 | 33,44 | 0,38% | 1.289.805,00 |
| 23.09.2025 | 33,14 | 33,44 | 33,02 | 33,31 | 0,45% | 2.034.356,00 |
| 22.09.2025 | 33,40 | 33,47 | 33,00 | 33,16 | -1,13% | 1.826.080,00 |
| 19.09.2025 | 33,81 | 33,86 | 33,17 | 33,54 | -0,80% | 2.996.420,00 |
| 18.09.2025 | 33,21 | 34,23 | 33,08 | 33,81 | 1,78% | 2.054.936,00 |
| 17.09.2025 | 33,32 | 33,50 | 33,04 | 33,22 | -0,42% | 1.632.985,00 |
| 16.09.2025 | 33,41 | 33,52 | 33,22 | 33,36 | -0,48% | 952.140,00 |
| 15.09.2025 | 33,67 | 33,88 | 33,42 | 33,52 | -0,30% | 1.133.836,00 |
| 12.09.2025 | 34,24 | 34,40 | 33,52 | 33,62 | -1,81% | 1.572.132,00 |
| 11.09.2025 | 33,68 | 34,31 | 33,68 | 34,24 | 1,18% | 1.123.702,00 |
| 10.09.2025 | 33,50 | 33,90 | 33,30 | 33,84 | 1,08% | 1.153.881,00 |
| 09.09.2025 | 33,99 | 33,99 | 33,47 | 33,48 | -0,68% | 1.192.013,00 |
| 08.09.2025 | 32,80 | 33,85 | 32,61 | 33,71 | 3,12% | 1.662.787,00 |
| 05.09.2025 | 32,84 | 33,12 | 32,55 | 32,69 | -0,37% | 2.289.934,00 |
| 04.09.2025 | 33,30 | 33,46 | 32,76 | 32,81 | -0,97% | 1.859.912,00 |
| 03.09.2025 | 33,22 | 33,37 | 32,90 | 33,13 | 0,06% | 1.195.869,00 |
| 02.09.2025 | 33,05 | 33,31 | 32,58 | 33,11 | -0,72% | 1.883.922,00 |
| 29.08.2025 | 33,38 | 33,47 | 33,24 | 33,35 | -0,15% | 918.647,00 |
| 28.08.2025 | 33,98 | 33,99 | 33,13 | 33,40 | -1,53% | 1.136.120,00 |
| 27.08.2025 | 33,34 | 34,03 | 33,34 | 33,92 | 1,44% | 2.190.926,00 |
| 26.08.2025 | 34,05 | 34,31 | 33,38 | 33,44 | -1,85% | 1.795.953,00 |
| 25.08.2025 | 33,70 | 34,45 | 33,70 | 34,07 | 0,89% | 2.079.365,00 |
| 22.08.2025 | 32,82 | 34,01 | 32,61 | 33,77 | 3,75% | 4.293.751,00 |
| 21.08.2025 | 32,44 | 32,75 | 32,44 | 32,55 | 0,34% | 2.600.322,00 |
| 20.08.2025 | 32,35 | 32,80 | 32,25 | 32,44 | 0,00% | 1.880.842,00 |
| 19.08.2025 | 32,40 | 32,67 | 32,40 | 32,44 | 0,22% | 1.582.043,00 |
| 18.08.2025 | 32,53 | 32,58 | 32,16 | 32,37 | -0,49% | 1.497.201,00 |
| 15.08.2025 | 32,38 | 33,02 | 32,16 | 32,53 | 0,87% | 2.472.731,00 |
| 14.08.2025 | 31,94 | 32,61 | 31,80 | 32,25 | 0,50% | 2.105.521,00 |
| 13.08.2025 | 31,59 | 32,37 | 31,55 | 32,09 | 1,71% | 2.309.804,00 |
| 12.08.2025 | 31,70 | 31,77 | 31,33 | 31,55 | -0,28% | 2.289.579,00 |
| 11.08.2025 | 31,65 | 32,29 | 31,34 | 31,64 | -0,22% | 2.542.181,00 |
| 08.08.2025 | 31,18 | 31,91 | 30,88 | 31,71 | 1,80% | 2.555.874,00 |
| 07.08.2025 | 30,75 | 31,40 | 29,89 | 31,15 | 3,70% | 6.244.890,00 |
| 06.08.2025 | 29,88 | 30,20 | 29,60 | 30,04 | 0,54% | 3.550.781,00 |
| 05.08.2025 | 29,19 | 29,93 | 29,11 | 29,88 | 2,22% | 2.401.329,00 |
| 04.08.2025 | 28,71 | 29,31 | 28,65 | 29,23 | 2,10% | 2.131.616,00 |
| 01.08.2025 | 29,19 | 29,19 | 28,58 | 28,63 | -2,17% | 1.862.315,00 |
| 31.07.2025 | 29,58 | 29,92 | 28,99 | 29,27 | -1,40% | 2.873.884,00 |
| 30.07.2025 | 29,90 | 30,08 | 29,43 | 29,68 | -0,07% | 1.598.980,00 |
| 29.07.2025 | 30,97 | 30,97 | 29,33 | 29,70 | -4,32% | 3.044.402,00 |
| 28.07.2025 | 31,13 | 31,28 | 30,61 | 31,04 | -0,35% | 2.465.805,00 |
| 25.07.2025 | 31,57 | 31,57 | 30,98 | 31,15 | -1,05% | 1.392.994,00 |
| 24.07.2025 | 31,46 | 31,93 | 31,21 | 31,48 | -0,60% | 1.567.624,00 |
| 23.07.2025 | 31,52 | 31,81 | 31,34 | 31,67 | 0,73% | 1.253.686,00 |
| 22.07.2025 | 31,00 | 31,63 | 30,96 | 31,44 | 1,39% | 1.526.035,00 |
| 21.07.2025 | 31,22 | 31,44 | 30,88 | 31,01 | -0,67% | 1.373.676,00 |
| 18.07.2025 | 31,32 | 31,59 | 31,08 | 31,22 | -0,16% | 1.716.323,00 |
| 17.07.2025 | 30,90 | 31,30 | 30,84 | 31,27 | 1,16% | 1.949.005,00 |
| 16.07.2025 | 30,31 | 31,13 | 30,23 | 30,91 | 1,98% | 2.170.414,00 |
| 15.07.2025 | 30,73 | 30,96 | 30,16 | 30,31 | -0,49% | 2.172.297,00 |
| 14.07.2025 | 29,76 | 30,57 | 29,56 | 30,46 | 2,32% | 1.289.683,00 |
| 11.07.2025 | 29,83 | 30,00 | 29,07 | 29,77 | -0,53% | 1.222.243,00 |
| 10.07.2025 | 29,96 | 30,40 | 29,56 | 29,93 | -0,20% | 1.194.829,00 |
| 09.07.2025 | 29,84 | 30,79 | 29,84 | 29,99 | 1,70% | 2.417.672,00 |
| 08.07.2025 | 29,44 | 29,64 | 29,32 | 29,49 | 0,24% | 1.365.134,00 |
| 07.07.2025 | 29,26 | 29,72 | 29,05 | 29,42 | 0,10% | 2.452.802,00 |
| 03.07.2025 | 29,42 | 29,79 | 29,20 | 29,39 | 0,82% | 1.275.863,00 |
| 02.07.2025 | 27,90 | 29,26 | 27,90 | 29,15 | 4,74% | 3.248.722,00 |
| 01.07.2025 | 27,24 | 28,24 | 27,19 | 27,83 | 2,17% | 1.675.819,00 |
| 30.06.2025 | 27,19 | 27,28 | 26,92 | 27,24 | 0,15% | 1.394.288,00 |
| 27.06.2025 | 26,72 | 27,23 | 26,68 | 27,20 | 2,26% | 2.152.759,00 |
| 26.06.2025 | 26,31 | 26,61 | 26,16 | 26,60 | 1,57% | 1.102.882,00 |
| 25.06.2025 | 26,87 | 26,87 | 26,08 | 26,19 | -3,07% | 1.826.863,00 |
| 24.06.2025 | 26,85 | 27,22 | 26,78 | 27,02 | 0,67% | 1.676.656,00 |
| 23.06.2025 | 26,37 | 26,85 | 26,27 | 26,84 | 1,40% | 1.004.324,00 |
| 20.06.2025 | 26,55 | 26,83 | 26,40 | 26,47 | 0,49% | 1.664.051,00 |
| 18.06.2025 | 26,37 | 26,49 | 26,17 | 26,34 | -0,11% | 1.421.183,00 |
| 17.06.2025 | 26,48 | 26,61 | 26,16 | 26,37 | -1,24% | 1.654.895,00 |
| 16.06.2025 | 26,41 | 26,78 | 26,34 | 26,70 | 1,37% | 1.331.551,00 |
| 13.06.2025 | 26,28 | 26,83 | 26,26 | 26,34 | -0,64% | 1.612.390,00 |
| 12.06.2025 | 26,69 | 26,75 | 26,33 | 26,51 | -0,56% | 1.448.473,00 |
| 11.06.2025 | 26,80 | 26,93 | 26,46 | 26,66 | -0,15% | 1.476.766,00 |
| 10.06.2025 | 26,32 | 26,90 | 26,23 | 26,70 | 1,87% | 1.639.470,00 |
| 09.06.2025 | 26,38 | 26,60 | 26,16 | 26,21 | -0,61% | 1.368.988,00 |
| 06.06.2025 | 26,29 | 26,67 | 26,29 | 26,37 | 0,65% | 1.319.898,00 |
| 05.06.2025 | 26,39 | 26,48 | 26,19 | 26,20 | -0,53% | 1.131.605,00 |
| 04.06.2025 | 26,06 | 26,73 | 25,93 | 26,34 | 1,66% | 2.052.949,00 |
| 03.06.2025 | 25,84 | 26,09 | 25,56 | 25,91 | -0,23% | 1.157.968,00 |
| 02.06.2025 | 26,11 | 26,20 | 25,87 | 25,97 | -1,33% | 835.621,00 |
| 30.05.2025 | 26,33 | 26,56 | 26,06 | 26,32 | 0,53% | 1.451.909,00 |
| 29.05.2025 | 26,29 | 26,52 | 26,04 | 26,18 | -0,46% | 1.704.517,00 |
| 28.05.2025 | 26,16 | 26,60 | 26,12 | 26,30 | 0,54% | 1.775.707,00 |
| 27.05.2025 | 26,30 | 26,39 | 25,87 | 26,16 | -0,23% | 1.816.766,00 |
| 23.05.2025 | 25,96 | 26,43 | 25,94 | 26,22 | 0,58% | 1.597.014,00 |