28,645€
-0,12%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,35 | 28,79 | 28,35 | 28,57 | -0,38% | - |
| 11.11.2026 | 28,21 | 28,68 | 28,21 | 28,68 | 0,99% | - |
| 10.11.2026 | 28,11 | 28,40 | 27,97 | 28,40 | 0,60% | - |
| 09.11.2026 | 27,86 | 28,23 | 27,80 | 28,23 | 0,86% | 500,00 |
| 06.11.2026 | 28,64 | 28,64 | 27,95 | 27,99 | -1,44% | - |
| 05.11.2026 | 29,00 | 29,14 | 28,33 | 28,40 | -1,87% | 500,00 |
| 04.11.2026 | 27,53 | 29,09 | 27,53 | 28,94 | 4,44% | - |
| 03.11.2026 | 27,47 | 27,78 | 26,97 | 27,71 | 0,54% | - |
| 02.11.2026 | 27,07 | 27,64 | 27,07 | 27,56 | 1,89% | - |
| 30.10.2026 | 26,93 | 27,63 | 26,93 | 27,05 | -0,37% | - |
| 29.10.2026 | 26,44 | 27,22 | 26,36 | 27,15 | 2,49% | - |
| 28.10.2026 | 27,14 | 27,14 | 26,22 | 26,49 | -2,14% | - |
| 27.10.2026 | 26,94 | 27,25 | 26,94 | 27,07 | -1,92% | - |
| 26.10.2026 | 27,38 | 27,60 | 26,81 | 27,60 | 0,69% | - |
| 23.10.2026 | 28,14 | 28,14 | 27,41 | 27,41 | -2,28% | - |
| 22.10.2026 | 28,00 | 28,31 | 27,89 | 28,05 | 0,61% | 115,00 |
| 21.10.2026 | 27,95 | 27,95 | 27,46 | 27,88 | 0,36% | - |
| 20.10.2026 | 27,54 | 27,78 | 27,42 | 27,78 | 0,47% | - |
| 19.10.2026 | 28,02 | 28,02 | 27,65 | 27,65 | -0,43% | - |
| 16.10.2026 | 27,23 | 27,91 | 27,23 | 27,77 | 1,65% | - |
| 15.10.2026 | 25,74 | 27,32 | 25,64 | 27,32 | 5,89% | 628,00 |
| 14.10.2026 | 25,64 | 25,80 | 25,46 | 25,80 | 0,23% | - |
| 13.10.2026 | 25,50 | 25,94 | 25,49 | 25,74 | 0,43% | 260,00 |
| 12.10.2026 | 25,56 | 25,70 | 25,55 | 25,63 | 0,20% | - |
| 09.10.2026 | 25,77 | 26,15 | 25,58 | 25,58 | -0,20% | - |
| 08.10.2026 | 24,99 | 26,04 | 24,90 | 25,63 | 2,19% | 500,00 |
| 07.10.2026 | 24,47 | 25,08 | 24,37 | 25,08 | 2,87% | - |
| 06.10.2026 | 24,62 | 24,75 | 24,38 | 24,38 | -0,73% | - |
| 05.10.2026 | 23,83 | 24,56 | 23,77 | 24,56 | 3,67% | - |
| 02.10.2026 | 23,91 | 24,44 | 23,69 | 23,69 | -1,33% | - |
| 01.10.2026 | 24,19 | 24,69 | 24,01 | 24,01 | -1,11% | 2.000,00 |
| 30.09.2026 | 24,40 | 24,40 | 24,07 | 24,28 | 0,04% | - |
| 29.09.2026 | 23,66 | 24,64 | 23,55 | 24,27 | 1,72% | - |
| 28.09.2026 | 23,65 | 24,06 | 23,51 | 23,86 | 0,38% | - |
| 25.09.2026 | 23,87 | 23,87 | 23,64 | 23,77 | -0,71% | - |
| 24.09.2026 | 23,74 | 24,00 | 23,62 | 23,94 | 0,38% | - |
| 23.09.2026 | 23,86 | 24,00 | 23,52 | 23,85 | -0,04% | 500,00 |
| 22.09.2026 | 24,04 | 24,26 | 23,78 | 23,86 | -0,83% | - |
| 21.09.2026 | 24,46 | 24,46 | 24,03 | 24,06 | -0,91% | - |
| 18.09.2026 | 24,33 | 24,33 | 24,13 | 24,28 | 0,37% | - |
| 17.09.2026 | 24,70 | 24,70 | 24,19 | 24,19 | -2,03% | - |
| 16.09.2026 | 25,13 | 25,13 | 24,58 | 24,69 | -1,44% | - |
| 15.09.2026 | 25,16 | 25,36 | 24,75 | 25,05 | -0,63% | 400,00 |
| 14.09.2026 | 24,19 | 25,57 | 24,19 | 25,21 | 3,83% | - |
| 11.09.2026 | 23,94 | 24,72 | 23,94 | 24,28 | 1,93% | - |
| 10.09.2026 | 24,10 | 24,27 | 23,82 | 23,82 | -1,33% | - |
| 09.09.2026 | 24,02 | 24,50 | 23,83 | 24,14 | 0,67% | - |
| 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% | - |