Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.07.2025 | 26,58 | 26,58 | 26,58 | 26,58 | -0,67% | - |
| 25.07.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -0,89% | - |
| 24.07.2025 | 26,72 | 27,00 | 26,72 | 27,00 | 0,86% | 50,00 |
| 23.07.2025 | 26,77 | 26,77 | 26,77 | 26,77 | 1,29% | - |
| 22.07.2025 | 26,43 | 26,43 | 26,43 | 26,43 | -1,34% | - |
| 21.07.2025 | 26,79 | 26,79 | 26,79 | 26,79 | -0,30% | - |
| 18.07.2025 | 26,87 | 26,87 | 26,87 | 26,87 | 1,24% | - |
| 17.07.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 2,31% | - |
| 16.07.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -0,19% | - |
| 15.07.2025 | 25,99 | 25,99 | 25,99 | 25,99 | 1,40% | - |
| 14.07.2025 | 25,28 | 25,63 | 25,28 | 25,63 | 0,71% | 54,00 |
| 11.07.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 0,32% | - |
| 10.07.2025 | 25,37 | 25,37 | 25,37 | 25,37 | 1,28% | - |
| 09.07.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 0,32% | - |
| 08.07.2025 | 24,97 | 24,97 | 24,97 | 24,97 | 0,85% | - |
| 07.07.2025 | 24,76 | 24,76 | 24,76 | 24,76 | -0,04% | - |
| 04.07.2025 | 24,77 | 24,77 | 24,77 | 24,77 | 0,53% | - |
| 03.07.2025 | 24,64 | 24,64 | 24,64 | 24,64 | 4,54% | - |
| 02.07.2025 | 23,57 | 23,57 | 23,57 | 23,57 | 2,39% | - |
| 01.07.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -1,03% | - |
| 30.06.2025 | 23,26 | 23,26 | 23,26 | 23,26 | 2,42% | - |
| 27.06.2025 | 22,71 | 22,71 | 22,71 | 22,71 | 1,47% | - |
| 26.06.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -3,45% | - |
| 25.06.2025 | 23,18 | 23,18 | 23,18 | 23,18 | -0,04% | - |
| 24.06.2025 | 23,19 | 23,19 | 23,19 | 23,19 | 1,49% | - |
| 23.06.2025 | 22,85 | 22,85 | 22,85 | 22,85 | 0,75% | - |
| 20.06.2025 | 22,68 | 22,68 | 22,68 | 22,68 | -0,70% | - |
| 19.06.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -0,13% | - |
| 18.06.2025 | 22,87 | 22,87 | 22,87 | 22,87 | -0,26% | - |
| 17.06.2025 | 22,93 | 22,93 | 22,93 | 22,93 | 0,39% | - |
| 16.06.2025 | 22,84 | 22,84 | 22,84 | 22,84 | 1,06% | - |
| 13.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,65% | - |
| 12.06.2025 | 22,98 | 22,98 | 22,98 | 22,98 | -1,08% | - |
| 11.06.2025 | 23,23 | 23,23 | 23,23 | 23,23 | 1,71% | - |
| 10.06.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -0,57% | - |
| 09.06.2025 | 22,97 | 22,97 | 22,97 | 22,97 | 0,26% | - |
| 06.06.2025 | 22,91 | 22,91 | 22,91 | 22,91 | -0,30% | - |
| 05.06.2025 | 22,98 | 22,98 | 22,98 | 22,98 | 1,28% | - |
| 04.06.2025 | 22,69 | 22,69 | 22,69 | 22,69 | 0,62% | - |
| 03.06.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -1,66% | - |
| 02.06.2025 | 22,93 | 22,93 | 22,93 | 22,93 | -0,56% | - |
| 30.05.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -2,16% | - |
| 29.05.2025 | 23,57 | 23,57 | 23,57 | 23,57 | 2,34% | - |
| 28.05.2025 | 23,03 | 23,03 | 23,03 | 23,03 | -0,26% | - |
| 27.05.2025 | 23,09 | 23,09 | 23,09 | 23,09 | 0,00% | - |
| 26.05.2025 | 23,09 | 23,09 | 23,09 | 23,09 | 0,92% | - |
| 23.05.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -2,35% | - |
| 22.05.2025 | 23,36 | 23,43 | 23,36 | 23,43 | -1,43% | 100,00 |
| 21.05.2025 | 23,77 | 23,77 | 23,77 | 23,77 | -1,78% | - |
| 20.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,06% | - |
| 19.05.2025 | 24,46 | 24,46 | 24,46 | 24,46 | 0,00% | - |
| 16.05.2025 | 24,46 | 24,46 | 24,46 | 24,46 | 1,33% | - |
| 15.05.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -1,87% | - |
| 14.05.2025 | 24,47 | 24,60 | 24,47 | 24,60 | -0,04% | 107,00 |
| 13.05.2025 | 24,61 | 24,61 | 24,61 | 24,61 | 0,37% | - |
| 12.05.2025 | 24,52 | 24,52 | 24,52 | 24,52 | 1,78% | - |
| 09.05.2025 | 24,55 | 24,65 | 24,09 | 24,09 | -9,64% | 170,00 |
| 08.05.2025 | 26,66 | 26,66 | 26,66 | 26,66 | -1,08% | - |
| 07.05.2025 | 26,95 | 26,95 | 26,95 | 26,95 | 1,39% | - |
| 06.05.2025 | 26,58 | 26,58 | 26,58 | 26,58 | 0,49% | - |
| 05.05.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -0,11% | - |
| 02.05.2025 | 26,37 | 26,48 | 26,37 | 26,48 | -0,90% | 484,00 |
| 30.04.2025 | 26,72 | 26,72 | 26,72 | 26,72 | 3,13% | - |
| 29.04.2025 | 25,91 | 25,91 | 25,91 | 25,91 | -1,07% | - |
| 28.04.2025 | 26,19 | 26,19 | 26,19 | 26,19 | 1,91% | - |
| 25.04.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 2,72% | - |
| 24.04.2025 | 25,02 | 25,02 | 25,02 | 25,02 | -0,71% | - |
| 23.04.2025 | 24,83 | 25,20 | 24,83 | 25,20 | 5,26% | 59,00 |
| 22.04.2025 | 23,94 | 23,94 | 23,94 | 23,94 | -5,34% | - |
| 17.04.2025 | 25,29 | 25,29 | 25,29 | 25,29 | 1,16% | - |
| 16.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,65% | - |
| 15.04.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 0,63% | - |