28,160$
-1,26%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 28,30 | 28,30 | 27,90 | 28,18 | -1,19% | 297.016,00 |
| 17.06.2026 | 28,52 | 29,15 | 28,36 | 28,52 | -1,01% | 2.090.577,00 |
| 16.06.2026 | 28,49 | 29,05 | 28,16 | 28,81 | 1,16% | 2.404.919,00 |
| 15.06.2026 | 28,70 | 29,03 | 28,44 | 28,48 | 0,07% | 1.673.455,00 |
| 12.06.2026 | 28,63 | 28,63 | 28,11 | 28,46 | -0,28% | 1.226.906,00 |
| 11.06.2026 | 28,79 | 29,69 | 28,22 | 28,54 | -0,52% | 1.563.812,00 |
| 10.06.2026 | 29,07 | 29,58 | 28,63 | 28,69 | -2,28% | 1.561.274,00 |
| 09.06.2026 | 30,19 | 30,19 | 29,03 | 29,36 | -2,17% | 1.713.757,00 |
| 08.06.2026 | 29,93 | 30,47 | 29,55 | 30,01 | 0,27% | 2.061.180,00 |
| 05.06.2026 | 29,94 | 30,50 | 29,22 | 29,93 | -0,27% | 2.258.846,00 |
| 04.06.2026 | 29,44 | 30,46 | 29,21 | 30,01 | 2,01% | 2.904.925,00 |
| 03.06.2026 | 30,62 | 30,81 | 28,62 | 29,42 | -4,45% | 4.780.962,00 |
| 02.06.2026 | 31,13 | 31,18 | 30,60 | 30,79 | -1,06% | 2.195.006,00 |
| 01.06.2026 | 31,64 | 31,96 | 30,74 | 31,12 | -1,33% | 2.704.867,00 |
| 29.05.2026 | 32,16 | 32,60 | 31,45 | 31,54 | -2,50% | 3.038.024,00 |
| 28.05.2026 | 33,58 | 33,58 | 32,05 | 32,35 | -2,81% | 2.872.008,00 |
| 27.05.2026 | 34,55 | 34,55 | 33,24 | 33,29 | -3,69% | 3.241.538,00 |
| 26.05.2026 | 34,71 | 35,00 | 34,16 | 34,56 | -0,46% | 2.019.540,00 |
| 22.05.2026 | 34,82 | 35,42 | 34,69 | 34,72 | 0,40% | 3.104.864,00 |
| 21.05.2026 | 33,92 | 35,24 | 33,38 | 34,58 | 1,95% | 4.083.132,00 |
| 20.05.2026 | 34,10 | 34,20 | 33,29 | 33,92 | -1,08% | 1.966.360,00 |
| 19.05.2026 | 34,55 | 34,96 | 33,91 | 34,29 | -0,78% | 2.543.710,00 |
| 18.05.2026 | 33,40 | 34,60 | 32,94 | 34,56 | 3,38% | 2.178.100,00 |
| 15.05.2026 | 32,75 | 33,65 | 32,06 | 33,43 | 1,92% | 3.305.743,00 |
| 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 |