23,695€
0,74%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 24,03 | 24,18 | 23,51 | 23,67 | 0,64% | 312,00 |
| 12.12.2025 | 23,50 | 23,68 | 23,45 | 23,52 | -0,34% | - |
| 11.12.2025 | 23,55 | 23,84 | 23,55 | 23,60 | -0,84% | 300,00 |
| 10.12.2025 | 23,64 | 23,80 | 23,45 | 23,80 | 0,25% | - |
| 09.12.2025 | 23,76 | 23,84 | 23,62 | 23,74 | -0,71% | - |
| 08.12.2025 | 24,50 | 24,50 | 23,63 | 23,91 | -2,17% | - |
| 05.12.2025 | 24,14 | 24,68 | 24,14 | 24,44 | 2,35% | - |
| 04.12.2025 | 23,81 | 23,88 | 23,81 | 23,88 | 0,55% | - |
| 03.12.2025 | 23,83 | 23,94 | 23,63 | 23,75 | -0,25% | - |
| 02.12.2025 | 24,20 | 24,20 | 23,81 | 23,81 | -1,57% | - |
| 01.12.2025 | 24,01 | 24,25 | 23,94 | 24,19 | -0,08% | - |
| 28.11.2025 | 24,16 | 24,27 | 24,15 | 24,21 | 0,50% | - |
| 27.11.2025 | 24,09 | 24,09 | 24,08 | 24,09 | -0,04% | - |
| 26.11.2025 | 24,30 | 24,42 | 24,10 | 24,10 | -1,23% | - |
| 25.11.2025 | 25,04 | 25,25 | 24,40 | 24,40 | -2,71% | - |
| 24.11.2025 | 26,68 | 26,68 | 25,08 | 25,08 | -5,79% | - |
| 21.11.2025 | 25,64 | 27,02 | 25,64 | 26,62 | 3,90% | - |
| 20.11.2025 | 27,45 | 27,45 | 25,62 | 25,62 | -3,06% | 380,00 |
| 19.11.2025 | 25,63 | 26,67 | 25,63 | 26,43 | 2,32% | - |
| 18.11.2025 | 25,88 | 26,20 | 25,83 | 25,83 | -1,26% | - |
| 17.11.2025 | 26,57 | 26,57 | 25,96 | 26,16 | 0,50% | - |
| 14.11.2025 | 25,90 | 26,03 | 25,80 | 26,03 | 0,39% | - |
| 13.11.2025 | 26,52 | 26,52 | 25,91 | 25,93 | -2,00% | - |
| 12.11.2025 | 26,31 | 26,46 | 26,11 | 26,46 | 1,19% | - |
| 11.11.2025 | 25,66 | 26,34 | 25,66 | 26,15 | 1,59% | - |
| 10.11.2025 | 26,38 | 26,42 | 25,70 | 25,74 | -1,11% | 440,00 |
| 07.11.2025 | 25,75 | 26,03 | 25,66 | 26,03 | 1,48% | - |
| 06.11.2025 | 25,76 | 25,80 | 25,53 | 25,65 | -0,97% | - |
| 05.11.2025 | 26,26 | 26,27 | 25,87 | 25,90 | -1,56% | - |
| 04.11.2025 | 26,28 | 26,38 | 26,16 | 26,31 | -1,57% | - |
| 03.11.2025 | 27,64 | 27,64 | 26,73 | 26,73 | -2,73% | - |
| 31.10.2025 | 27,39 | 27,70 | 27,39 | 27,48 | 0,48% | 370,00 |
| 30.10.2025 | 26,78 | 27,48 | 26,74 | 27,35 | 1,90% | - |
| 29.10.2025 | 27,57 | 27,57 | 26,84 | 26,84 | -2,04% | - |
| 28.10.2025 | 27,56 | 27,56 | 27,20 | 27,40 | -0,76% | - |
| 27.10.2025 | 28,46 | 28,46 | 27,22 | 27,61 | -1,60% | - |
| 24.10.2025 | 28,75 | 28,75 | 28,06 | 28,06 | -2,23% | - |
| 23.10.2025 | 28,59 | 28,83 | 28,59 | 28,70 | 0,46% | 185,00 |
| 22.10.2025 | 28,71 | 28,86 | 28,54 | 28,57 | -0,63% | - |
| 21.10.2025 | 28,50 | 29,02 | 28,50 | 28,75 | 0,91% | - |
| 20.10.2025 | 28,29 | 28,49 | 28,19 | 28,49 | 1,24% | - |
| 17.10.2025 | 27,43 | 28,14 | 27,43 | 28,14 | 1,63% | - |
| 16.10.2025 | 27,76 | 27,87 | 27,38 | 27,69 | -0,47% | - |
| 15.10.2025 | 28,06 | 28,71 | 27,82 | 27,82 | -0,64% | - |
| 14.10.2025 | 27,40 | 28,24 | 27,40 | 28,00 | 0,94% | 730,00 |
| 13.10.2025 | 27,99 | 28,03 | 27,68 | 27,74 | 0,65% | - |
| 10.10.2025 | 27,69 | 27,72 | 27,46 | 27,56 | -0,07% | - |
| 09.10.2025 | 27,97 | 27,97 | 27,47 | 27,58 | -1,71% | - |
| 08.10.2025 | 28,08 | 28,51 | 28,06 | 28,06 | 0,18% | - |
| 07.10.2025 | 28,67 | 28,67 | 27,93 | 28,01 | -2,23% | - |
| 06.10.2025 | 28,91 | 29,13 | 28,59 | 28,65 | -0,03% | 350,00 |
| 03.10.2025 | 29,13 | 29,13 | 28,66 | 28,66 | -1,71% | - |
| 02.10.2025 | 29,37 | 29,62 | 28,91 | 29,16 | -0,10% | 465,00 |
| 01.10.2025 | 28,72 | 29,32 | 28,72 | 29,19 | 1,81% | - |
| 30.09.2025 | 28,67 | 28,67 | 28,67 | 28,67 | 1,02% | - |
| 29.09.2025 | 28,38 | 28,38 | 28,38 | 28,38 | -0,21% | - |
| 26.09.2025 | 28,44 | 28,44 | 28,44 | 28,44 | 0,21% | - |
| 25.09.2025 | 28,38 | 28,38 | 28,38 | 28,38 | 0,67% | 500,00 |
| 24.09.2025 | 28,19 | 28,19 | 28,19 | 28,19 | 0,64% | - |
| 23.09.2025 | 28,01 | 28,01 | 28,01 | 28,01 | -1,44% | - |
| 22.09.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -0,59% | - |
| 19.09.2025 | 28,59 | 28,59 | 28,59 | 28,59 | 1,60% | - |
| 18.09.2025 | 28,14 | 28,14 | 28,14 | 28,14 | 0,46% | - |
| 17.09.2025 | 28,01 | 28,01 | 28,01 | 28,01 | -1,20% | - |
| 16.09.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -0,87% | - |
| 15.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,65% | - |
| 12.09.2025 | 29,08 | 29,08 | 29,08 | 29,08 | 0,73% | - |
| 11.09.2025 | 28,95 | 29,06 | 28,70 | 28,87 | 1,51% | - |
| 10.09.2025 | 28,44 | 28,44 | 28,44 | 28,44 | -1,52% | - |
| 09.09.2025 | 28,65 | 28,88 | 28,55 | 28,88 | 1,35% | - |
| 08.09.2025 | 27,90 | 28,52 | 27,78 | 28,50 | 1,62% | - |
| 05.09.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -0,95% | - |
| 04.09.2025 | 28,31 | 28,31 | 28,31 | 28,31 | 0,18% | - |
| 03.09.2025 | 28,26 | 28,26 | 28,26 | 28,26 | -0,49% | - |
| 02.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,32% | - |
| 01.09.2025 | 28,31 | 28,31 | 28,31 | 28,31 | -0,56% | - |
| 29.08.2025 | 28,47 | 28,47 | 28,47 | 28,47 | -2,10% | - |
| 28.08.2025 | 29,08 | 29,08 | 29,08 | 29,08 | 1,39% | - |
| 27.08.2025 | 28,68 | 28,68 | 28,68 | 28,68 | -1,71% | - |
| 26.08.2025 | 29,18 | 29,18 | 29,18 | 29,18 | 1,64% | - |
| 25.08.2025 | 28,71 | 28,71 | 28,71 | 28,71 | 2,68% | - |
| 22.08.2025 | 27,96 | 27,96 | 27,96 | 27,96 | 0,72% | - |
| 21.08.2025 | 27,76 | 27,76 | 27,76 | 27,76 | 0,69% | - |
| 20.08.2025 | 27,57 | 27,57 | 27,57 | 27,57 | -0,25% | - |
| 19.08.2025 | 27,64 | 27,64 | 27,64 | 27,64 | -0,14% | - |
| 18.08.2025 | 27,68 | 27,68 | 27,68 | 27,68 | -0,25% | - |
| 15.08.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 1,72% | - |
| 14.08.2025 | 27,28 | 27,28 | 27,28 | 27,28 | 1,45% | - |
| 13.08.2025 | 26,89 | 26,89 | 26,89 | 26,89 | -0,99% | - |
| 12.08.2025 | 27,16 | 27,16 | 27,16 | 27,16 | 0,22% | - |
| 11.08.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 1,61% | - |
| 08.08.2025 | 26,67 | 26,67 | 26,67 | 26,67 | 0,41% | - |
| 07.08.2025 | 26,56 | 26,56 | 26,56 | 26,56 | 2,95% | - |
| 06.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,14% | - |
| 05.08.2025 | 25,26 | 25,26 | 25,26 | 25,26 | 1,08% | - |
| 04.08.2025 | 24,71 | 24,99 | 24,71 | 24,99 | -1,73% | 37,00 |
| 01.08.2025 | 25,43 | 25,43 | 25,43 | 25,43 | -2,19% | - |
| 31.07.2025 | 25,94 | 26,00 | 25,94 | 26,00 | 1,36% | 54,00 |
| 30.07.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -4,11% | - |
| 29.07.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 0,64% | - |