24,215€
0,98%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 24,17 | 24,59 | 23,83 | 24,20 | 0,92% | - |
| 08.09.2026 | 24,55 | 24,55 | 23,98 | 23,98 | -2,36% | - |
| 07.09.2026 | 24,61 | 24,61 | 24,55 | 24,56 | -0,45% | - |
| 04.09.2026 | 25,37 | 25,37 | 24,67 | 24,67 | -2,72% | - |
| 03.09.2026 | 24,32 | 25,36 | 24,32 | 25,36 | 3,98% | - |
| 02.09.2026 | 23,97 | 24,41 | 23,89 | 24,39 | 1,29% | - |
| 01.09.2026 | 24,22 | 24,22 | 23,93 | 24,08 | -0,50% | - |
| 31.08.2026 | 24,06 | 24,20 | 23,98 | 24,20 | 0,04% | - |
| 28.08.2026 | 24,02 | 24,27 | 24,00 | 24,19 | 0,42% | - |
| 27.08.2026 | 23,93 | 24,25 | 23,55 | 24,09 | 0,71% | 270,00 |
| 26.08.2026 | 23,90 | 23,92 | 23,74 | 23,92 | -0,21% | - |
| 25.08.2026 | 23,82 | 23,98 | 23,68 | 23,97 | 0,63% | 386,00 |
| 24.08.2026 | 22,97 | 23,82 | 22,97 | 23,82 | 2,72% | - |
| 21.08.2026 | 23,12 | 23,25 | 23,06 | 23,19 | -0,09% | - |
| 20.08.2026 | 23,13 | 23,27 | 22,99 | 23,21 | -0,30% | - |
| 19.08.2026 | 22,47 | 23,33 | 22,47 | 23,28 | 2,87% | - |
| 18.08.2026 | 22,51 | 22,78 | 22,51 | 22,63 | -0,44% | 75,00 |
| 17.08.2026 | 22,15 | 22,73 | 22,00 | 22,73 | 2,20% | - |
| 14.08.2026 | 21,82 | 22,30 | 21,82 | 22,24 | 1,00% | - |
| 13.08.2026 | 21,44 | 22,02 | 21,44 | 22,02 | 2,13% | - |
| 12.08.2026 | 21,75 | 21,75 | 21,22 | 21,56 | -0,74% | 500,00 |
| 11.08.2026 | 22,83 | 23,30 | 21,72 | 21,72 | -4,70% | 200,00 |
| 10.08.2026 | 22,62 | 22,89 | 22,50 | 22,79 | 0,40% | - |
| 07.08.2026 | 22,88 | 22,95 | 22,69 | 22,70 | -0,13% | - |
| 06.08.2026 | 22,35 | 22,90 | 22,21 | 22,73 | 0,98% | - |
| 05.08.2026 | 22,33 | 22,51 | 21,80 | 22,51 | 1,31% | - |
| 04.08.2026 | 21,77 | 22,22 | 21,60 | 22,22 | 1,83% | 840,00 |
| 03.08.2026 | 22,40 | 22,58 | 21,82 | 21,82 | -2,50% | 1.370,00 |
| 31.07.2026 | 24,11 | 24,11 | 22,38 | 22,38 | -5,65% | 1.500,00 |
| 30.07.2026 | 25,53 | 25,67 | 23,38 | 23,72 | -6,76% | 65,00 |
| 29.07.2026 | 25,17 | 25,97 | 25,02 | 25,44 | 0,95% | - |
| 28.07.2026 | 24,11 | 25,20 | 24,11 | 25,20 | 4,05% | 1.000,00 |
| 27.07.2026 | 23,34 | 24,34 | 23,34 | 24,22 | 3,64% | - |
| 24.07.2026 | 23,20 | 23,80 | 23,20 | 23,37 | 0,56% | - |
| 23.07.2026 | 23,79 | 23,80 | 23,24 | 23,24 | -3,05% | - |
| 22.07.2026 | 24,39 | 24,39 | 23,97 | 23,97 | -2,44% | - |
| 21.07.2026 | 24,77 | 24,77 | 24,21 | 24,57 | -0,32% | - |
| 20.07.2026 | 24,69 | 24,83 | 24,55 | 24,65 | -0,28% | - |
| 17.07.2026 | 24,40 | 24,72 | 24,30 | 24,72 | -0,52% | - |
| 16.07.2026 | 24,60 | 24,86 | 24,60 | 24,85 | 1,18% | - |
| 15.07.2026 | 24,23 | 24,77 | 24,10 | 24,56 | 1,87% | 290,00 |
| 14.07.2026 | 25,27 | 25,27 | 24,11 | 24,11 | -4,10% | - |
| 13.07.2026 | 24,97 | 25,72 | 24,97 | 25,14 | -0,71% | - |
| 10.07.2026 | 25,28 | 25,32 | 25,13 | 25,32 | 0,20% | - |
| 09.07.2026 | 25,28 | 25,38 | 24,71 | 25,27 | 0,72% | 91,00 |
| 08.07.2026 | 24,78 | 25,39 | 24,67 | 25,09 | 1,21% | - |
| 07.07.2026 | 23,69 | 24,99 | 23,69 | 24,79 | 3,59% | - |
| 06.07.2026 | 24,85 | 24,85 | 23,66 | 23,93 | -4,01% | - |
| 03.07.2026 | 24,85 | 24,95 | 24,85 | 24,93 | 1,63% | - |
| 02.07.2026 | 24,17 | 24,53 | 24,13 | 24,53 | 0,82% | 105,00 |
| 01.07.2026 | 23,56 | 24,55 | 23,56 | 24,33 | 2,83% | - |
| 30.06.2026 | 23,35 | 23,74 | 22,92 | 23,66 | 2,07% | - |
| 29.06.2026 | 23,82 | 23,82 | 23,14 | 23,18 | -1,82% | - |
| 26.06.2026 | 22,79 | 23,61 | 22,79 | 23,61 | 2,30% | - |
| 25.06.2026 | 24,15 | 24,15 | 23,08 | 23,08 | -2,66% | - |
| 24.06.2026 | 24,28 | 24,28 | 23,71 | 23,71 | -1,25% | - |
| 23.06.2026 | 23,35 | 24,23 | 23,35 | 24,01 | 0,00% | - |
| 22.06.2026 | 24,48 | 24,48 | 23,63 | 24,01 | -1,60% | - |
| 19.06.2026 | 24,40 | 24,46 | 24,40 | 24,40 | -0,37% | - |
| 18.06.2026 | 24,94 | 24,94 | 24,32 | 24,49 | -1,05% | - |
| 17.06.2026 | 24,88 | 24,92 | 24,70 | 24,75 | 0,16% | - |
| 16.06.2026 | 24,47 | 24,81 | 24,47 | 24,71 | 0,04% | - |
| 15.06.2026 | 24,91 | 24,91 | 24,54 | 24,70 | 0,78% | - |
| 12.06.2026 | 24,58 | 24,58 | 24,27 | 24,51 | -0,57% | - |
| 11.06.2026 | 24,91 | 24,91 | 24,53 | 24,65 | -0,68% | - |
| 10.06.2026 | 25,19 | 25,22 | 24,82 | 24,82 | -1,97% | - |
| 09.06.2026 | 26,06 | 26,06 | 25,10 | 25,32 | -2,91% | - |
| 08.06.2026 | 25,90 | 26,21 | 25,88 | 26,08 | 1,44% | - |
| 05.06.2026 | 25,40 | 25,73 | 25,33 | 25,71 | -0,96% | - |
| 04.06.2026 | 25,12 | 26,09 | 25,12 | 25,96 | 2,49% | 350,00 |
| 03.06.2026 | 26,39 | 26,39 | 25,33 | 25,33 | -4,13% | - |
| 02.06.2026 | 26,56 | 26,61 | 26,41 | 26,42 | -1,23% | - |
| 01.06.2026 | 27,13 | 27,13 | 26,43 | 26,75 | -0,63% | - |
| 29.05.2026 | 27,74 | 27,74 | 26,92 | 26,92 | -2,85% | - |
| 28.05.2026 | 28,49 | 28,49 | 27,54 | 27,71 | -2,98% | - |
| 27.05.2026 | 29,60 | 29,60 | 28,56 | 28,56 | -3,77% | - |
| 26.05.2026 | 29,85 | 29,85 | 29,40 | 29,68 | -1,49% | - |
| 25.05.2026 | 30,13 | 30,13 | 29,80 | 30,13 | 0,63% | - |
| 22.05.2026 | 29,77 | 30,30 | 29,77 | 29,94 | 0,71% | 228,00 |
| 21.05.2026 | 29,05 | 30,14 | 29,05 | 29,73 | 1,99% | - |
| 20.05.2026 | 29,49 | 29,49 | 29,10 | 29,15 | -1,39% | - |
| 19.05.2026 | 29,41 | 29,74 | 29,41 | 29,56 | 0,10% | - |
| 18.05.2026 | 28,50 | 29,53 | 28,49 | 29,53 | 2,71% | 120,00 |
| 15.05.2026 | 27,70 | 28,87 | 27,55 | 28,75 | 3,16% | 60,00 |
| 14.05.2026 | 27,94 | 28,49 | 27,87 | 27,87 | -0,07% | - |
| 13.05.2026 | 28,66 | 28,66 | 27,81 | 27,89 | -2,04% | - |
| 12.05.2026 | 27,75 | 28,47 | 27,75 | 28,47 | 1,97% | - |
| 11.05.2026 | 28,26 | 28,26 | 27,27 | 27,92 | -1,13% | - |
| 08.05.2026 | 27,47 | 28,24 | 27,43 | 28,24 | 6,85% | - |
| 07.05.2026 | 25,78 | 26,43 | 25,78 | 26,43 | 2,76% | - |
| 06.05.2026 | 24,38 | 25,72 | 24,38 | 25,72 | 6,15% | - |
| 05.05.2026 | 24,03 | 24,29 | 24,00 | 24,23 | 0,87% | - |
| 04.05.2026 | 23,79 | 24,02 | 23,42 | 24,02 | -0,08% | - |
| 30.04.2026 | 23,68 | 24,04 | 23,68 | 24,04 | 0,54% | - |
| 29.04.2026 | 24,43 | 24,43 | 23,45 | 23,91 | -1,77% | 100,00 |
| 28.04.2026 | 24,43 | 24,46 | 24,17 | 24,34 | -0,33% | 65,00 |
| 27.04.2026 | 24,60 | 24,82 | 24,42 | 24,42 | -0,93% | - |
| 24.04.2026 | 24,88 | 24,88 | 24,60 | 24,65 | -0,28% | - |
| 23.04.2026 | 24,86 | 24,86 | 24,61 | 24,72 | -0,68% | - |
| 22.04.2026 | 25,16 | 25,19 | 24,79 | 24,89 | -1,39% | - |