24,350€
0,87%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 23,94 | 24,57 | 23,94 | 24,28 | 0,58% | - |
| 27.02.2026 | 23,59 | 24,14 | 23,59 | 24,14 | 1,81% | - |
| 26.02.2026 | 22,71 | 23,71 | 22,71 | 23,71 | 3,95% | - |
| 25.02.2026 | 23,21 | 23,21 | 22,81 | 22,81 | -1,93% | - |
| 24.02.2026 | 24,19 | 24,19 | 23,26 | 23,26 | -3,45% | - |
| 23.02.2026 | 25,14 | 25,14 | 24,07 | 24,09 | -4,90% | - |
| 20.02.2026 | 24,84 | 25,37 | 24,55 | 25,33 | 2,55% | - |
| 19.02.2026 | 24,75 | 25,10 | 24,61 | 24,70 | -0,32% | - |
| 18.02.2026 | 24,70 | 25,03 | 24,51 | 24,78 | -0,28% | - |
| 17.02.2026 | 24,58 | 24,85 | 24,49 | 24,85 | 0,61% | - |
| 16.02.2026 | 24,77 | 24,77 | 24,65 | 24,70 | 0,20% | - |
| 13.02.2026 | 23,97 | 24,65 | 23,97 | 24,65 | 2,67% | - |
| 12.02.2026 | 25,06 | 25,06 | 24,01 | 24,01 | -3,84% | - |
| 11.02.2026 | 25,81 | 25,81 | 24,97 | 24,97 | -2,73% | - |
| 10.02.2026 | 24,75 | 26,12 | 24,75 | 25,67 | 3,89% | - |
| 09.02.2026 | 24,41 | 24,71 | 24,41 | 24,71 | 0,28% | - |
| 06.02.2026 | 23,95 | 25,23 | 23,95 | 24,64 | 3,14% | - |
| 05.02.2026 | 23,89 | 23,89 | 23,16 | 23,89 | 0,25% | - |
| 04.02.2026 | 23,98 | 24,22 | 23,83 | 23,83 | -0,54% | - |
| 03.02.2026 | 25,61 | 25,61 | 23,34 | 23,96 | -5,89% | 114,00 |
| 02.02.2026 | 24,93 | 25,47 | 24,93 | 25,46 | 1,03% | - |
| 30.01.2026 | 24,78 | 25,20 | 24,78 | 25,20 | 1,49% | - |
| 29.01.2026 | 24,89 | 24,95 | 24,71 | 24,83 | -0,16% | - |
| 28.01.2026 | 25,36 | 25,36 | 24,87 | 24,87 | -0,60% | - |
| 27.01.2026 | 25,65 | 25,65 | 25,02 | 25,02 | -1,81% | - |
| 26.01.2026 | 25,43 | 25,53 | 25,40 | 25,48 | -0,43% | - |
| 23.01.2026 | 25,36 | 25,79 | 25,28 | 25,59 | 1,39% | - |
| 22.01.2026 | 25,49 | 25,55 | 25,24 | 25,24 | -0,79% | - |
| 21.01.2026 | 25,48 | 25,48 | 25,22 | 25,44 | 0,28% | - |
| 20.01.2026 | 25,75 | 25,75 | 25,37 | 25,37 | -1,97% | - |
| 19.01.2026 | 25,91 | 25,91 | 25,77 | 25,88 | -1,60% | - |
| 16.01.2026 | 26,61 | 26,61 | 26,30 | 26,30 | -0,98% | - |
| 15.01.2026 | 26,82 | 26,82 | 26,50 | 26,56 | -0,49% | - |
| 14.01.2026 | 26,90 | 26,90 | 26,51 | 26,69 | -1,07% | - |
| 13.01.2026 | 26,40 | 26,98 | 26,19 | 26,98 | 2,04% | - |
| 12.01.2026 | 26,15 | 26,95 | 26,15 | 26,44 | -0,64% | - |
| 09.01.2026 | 25,43 | 26,61 | 25,43 | 26,61 | 4,56% | 230,00 |
| 08.01.2026 | 25,28 | 25,45 | 25,15 | 25,45 | 0,00% | - |
| 07.01.2026 | 25,49 | 25,57 | 25,11 | 25,45 | -0,70% | - |
| 06.01.2026 | 26,16 | 26,16 | 25,63 | 25,63 | -2,03% | - |
| 05.01.2026 | 26,07 | 26,29 | 26,05 | 26,16 | 1,04% | - |
| 02.01.2026 | 26,13 | 26,13 | 25,70 | 25,89 | 1,41% | - |
| 30.12.2025 | 25,53 | 25,53 | 25,53 | 25,53 | -0,43% | - |
| 29.12.2025 | 25,31 | 25,82 | 25,11 | 25,64 | 1,50% | - |
| 23.12.2025 | 25,30 | 25,30 | 25,10 | 25,26 | -0,63% | - |
| 22.12.2025 | 25,07 | 25,59 | 24,83 | 25,42 | 1,80% | - |
| 19.12.2025 | 25,04 | 25,25 | 24,92 | 24,97 | 0,04% | - |
| 18.12.2025 | 24,31 | 25,82 | 24,31 | 24,96 | 3,01% | - |
| 17.12.2025 | 24,00 | 24,23 | 23,90 | 24,23 | 1,59% | - |
| 16.12.2025 | 23,61 | 23,85 | 23,32 | 23,85 | 0,76% | 4,00 |
| 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% | - |