32,805$
0,35%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 32,86 | 33,33 | 32,36 | 32,80 | 0,34% | 2.207.912,00 |
| 13.05.2026 | 33,57 | 33,57 | 32,52 | 32,69 | -2,71% | 2.760.250,00 |
| 12.05.2026 | 32,90 | 33,62 | 32,40 | 33,60 | 2,00% | 3.829.534,00 |
| 11.05.2026 | 32,93 | 33,44 | 31,90 | 32,94 | -1,26% | 4.568.345,00 |
| 08.05.2026 | 32,25 | 33,60 | 31,94 | 33,36 | 7,54% | 6.573.087,00 |
| 07.05.2026 | 30,53 | 31,31 | 30,09 | 31,02 | 2,17% | 5.276.481,00 |
| 06.05.2026 | 28,55 | 30,55 | 28,55 | 30,36 | 6,53% | 3.741.845,00 |
| 05.05.2026 | 28,09 | 28,57 | 28,09 | 28,50 | 1,44% | 1.420.002,00 |
| 04.05.2026 | 27,73 | 28,21 | 27,47 | 28,10 | 0,41% | 1.588.813,00 |
| 01.05.2026 | 28,50 | 28,75 | 27,84 | 27,98 | -1,04% | 1.364.341,00 |
| 30.04.2026 | 27,82 | 28,54 | 27,75 | 28,28 | 1,24% | 2.192.379,00 |
| 29.04.2026 | 28,33 | 28,61 | 27,05 | 27,93 | -2,17% | 3.511.374,00 |
| 28.04.2026 | 28,60 | 28,88 | 28,04 | 28,55 | -0,42% | 1.951.183,00 |
| 27.04.2026 | 28,92 | 29,31 | 28,58 | 28,67 | -0,93% | 2.547.529,00 |
| 24.04.2026 | 28,98 | 29,08 | 28,69 | 28,94 | -0,14% | 968.854,00 |
| 23.04.2026 | 29,31 | 29,31 | 28,63 | 28,98 | -1,09% | 935.437,00 |
| 22.04.2026 | 29,62 | 29,76 | 28,99 | 29,30 | -0,61% | 2.000.004,00 |
| 21.04.2026 | 30,64 | 30,74 | 29,46 | 29,48 | -3,38% | 1.532.701,00 |
| 20.04.2026 | 30,19 | 30,67 | 30,19 | 30,51 | 0,86% | 1.730.135,00 |
| 17.04.2026 | 30,06 | 30,62 | 29,90 | 30,25 | 2,02% | 1.294.924,00 |
| 16.04.2026 | 29,29 | 29,75 | 29,28 | 29,65 | 2,07% | 1.696.904,00 |
| 15.04.2026 | 29,12 | 29,47 | 29,02 | 29,05 | 0,00% | 1.757.708,00 |
| 14.04.2026 | 28,64 | 29,32 | 28,64 | 29,05 | 1,33% | 1.148.622,00 |
| 13.04.2026 | 28,36 | 29,04 | 28,30 | 28,67 | 0,60% | 1.485.077,00 |
| 10.04.2026 | 28,17 | 28,80 | 27,84 | 28,50 | 1,32% | 1.620.642,00 |
| 09.04.2026 | 27,36 | 28,16 | 27,01 | 28,13 | 2,11% | 1.802.876,00 |
| 08.04.2026 | 27,56 | 28,13 | 27,26 | 27,55 | 2,00% | 2.249.526,00 |
| 07.04.2026 | 26,52 | 27,09 | 26,40 | 27,01 | 3,84% | 2.761.762,00 |
| 06.04.2026 | 25,92 | 26,29 | 25,78 | 26,01 | -0,38% | 901.602,00 |
| 02.04.2026 | 25,76 | 26,39 | 25,31 | 26,11 | 1,34% | 1.269.281,00 |
| 01.04.2026 | 25,54 | 26,05 | 25,41 | 25,77 | 0,88% | 3.572.745,00 |
| 31.03.2026 | 24,51 | 25,82 | 24,31 | 25,54 | 6,00% | 3.000.274,00 |
| 30.03.2026 | 24,03 | 24,30 | 23,69 | 24,10 | 1,37% | 4.036.246,00 |
| 27.03.2026 | 24,06 | 24,24 | 23,75 | 23,77 | -1,86% | 1.810.527,00 |
| 26.03.2026 | 23,72 | 24,54 | 23,72 | 24,22 | 1,38% | 2.172.963,00 |
| 25.03.2026 | 23,92 | 24,07 | 23,36 | 23,89 | 1,01% | 2.114.395,00 |
| 24.03.2026 | 23,98 | 24,15 | 23,34 | 23,65 | -2,09% | 2.521.868,00 |
| 23.03.2026 | 24,06 | 24,66 | 23,74 | 24,16 | 1,11% | 3.732.838,00 |
| 20.03.2026 | 23,84 | 24,18 | 23,53 | 23,89 | -0,04% | 3.269.013,00 |
| 19.03.2026 | 24,40 | 24,71 | 23,69 | 23,90 | -2,85% | 3.184.842,00 |
| 18.03.2026 | 26,34 | 26,40 | 24,59 | 24,60 | -7,10% | 2.935.227,00 |
| 17.03.2026 | 27,41 | 27,90 | 26,35 | 26,48 | -3,29% | 1.932.654,00 |
| 16.03.2026 | 27,40 | 27,64 | 27,19 | 27,38 | 0,22% | 1.080.054,00 |
| 13.03.2026 | 27,07 | 27,42 | 26,91 | 27,32 | 1,67% | 1.568.493,00 |
| 12.03.2026 | 26,81 | 27,54 | 26,76 | 26,87 | -0,67% | 2.218.069,00 |
| 11.03.2026 | 26,92 | 27,32 | 26,61 | 27,05 | 0,90% | 2.126.272,00 |
| 10.03.2026 | 27,52 | 27,52 | 26,73 | 26,81 | -2,54% | 1.729.710,00 |
| 09.03.2026 | 27,64 | 28,01 | 26,89 | 27,51 | -1,19% | 1.712.186,00 |
| 06.03.2026 | 27,89 | 28,86 | 27,55 | 27,84 | -4,33% | 3.435.113,00 |
| 05.03.2026 | 28,32 | 29,57 | 27,99 | 29,10 | 2,86% | 2.124.184,00 |
| 04.03.2026 | 28,23 | 28,55 | 28,02 | 28,29 | -0,46% | 1.184.458,00 |
| 03.03.2026 | 28,08 | 28,59 | 27,48 | 28,42 | -0,18% | 1.278.681,00 |
| 02.03.2026 | 28,17 | 28,90 | 27,75 | 28,47 | -0,45% | 1.486.509,00 |
| 27.02.2026 | 27,82 | 28,65 | 27,62 | 28,60 | 2,22% | 2.199.309,00 |
| 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 |
| 02.01.2026 | 30,67 | 30,92 | 30,23 | 30,44 | -0,75% | 1.425.298,00 |
| 31.12.2025 | 30,50 | 30,81 | 30,45 | 30,67 | 0,66% | 1.439.378,00 |
| 30.12.2025 | 30,22 | 30,53 | 29,91 | 30,47 | 0,83% | 1.482.983,00 |
| 29.12.2025 | 29,86 | 30,65 | 29,75 | 30,22 | 0,90% | 1.597.574,00 |
| 26.12.2025 | 29,83 | 30,13 | 29,83 | 29,95 | 0,40% | 766.980,00 |
| 24.12.2025 | 29,91 | 29,91 | 29,65 | 29,83 | -0,40% | 419.223,00 |
| 23.12.2025 | 30,01 | 30,01 | 29,49 | 29,95 | 0,07% | 1.261.914,00 |
| 22.12.2025 | 29,31 | 30,21 | 29,30 | 29,93 | 1,98% | 2.013.575,00 |
| 19.12.2025 | 29,33 | 29,65 | 29,19 | 29,35 | 0,03% | 3.875.498,00 |