27,485€
-1,20%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 27,86 | 28,02 | 27,37 | 27,52 | -1,08% | - |
| 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% | - |
| 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% | - |