27,795€
-0,34%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 25,92 | 25,92 | 25,24 | 25,24 | -2,51% | - |
| 20.04.2026 | 25,48 | 25,89 | 25,48 | 25,89 | 0,90% | - |
| 17.04.2026 | 25,05 | 25,88 | 25,05 | 25,66 | 1,87% | - |
| 16.04.2026 | 24,63 | 25,19 | 24,63 | 25,19 | 2,11% | - |
| 15.04.2026 | 24,51 | 24,93 | 24,51 | 24,67 | 0,12% | - |
| 14.04.2026 | 24,31 | 24,71 | 24,26 | 24,64 | 1,03% | - |
| 13.04.2026 | 24,10 | 24,57 | 24,10 | 24,39 | 0,49% | - |
| 10.04.2026 | 23,97 | 24,38 | 23,87 | 24,27 | 1,38% | - |
| 09.04.2026 | 23,50 | 23,94 | 23,06 | 23,94 | 1,92% | - |
| 08.04.2026 | 23,79 | 23,79 | 23,45 | 23,49 | 1,03% | - |
| 07.04.2026 | 22,48 | 23,25 | 22,48 | 23,25 | 2,92% | 741,00 |
| 02.04.2026 | 21,92 | 22,59 | 21,92 | 22,59 | 2,03% | - |
| 01.04.2026 | 22,10 | 22,29 | 21,90 | 22,14 | 0,36% | - |
| 31.03.2026 | 21,08 | 22,06 | 21,06 | 22,06 | 5,20% | - |
| 30.03.2026 | 20,66 | 21,08 | 20,66 | 20,97 | 2,09% | 350,00 |
| 27.03.2026 | 20,96 | 20,96 | 20,54 | 20,54 | -1,77% | - |
| 26.03.2026 | 20,47 | 20,94 | 20,47 | 20,91 | 1,65% | - |
| 25.03.2026 | 20,32 | 20,58 | 20,32 | 20,57 | 1,23% | - |
| 24.03.2026 | 20,77 | 20,77 | 20,25 | 20,32 | -1,84% | - |
| 23.03.2026 | 20,40 | 21,09 | 20,40 | 20,70 | 0,63% | - |
| 20.03.2026 | 20,45 | 20,65 | 20,40 | 20,57 | 0,24% | - |
| 19.03.2026 | 21,43 | 21,43 | 20,47 | 20,52 | -4,42% | - |
| 18.03.2026 | 22,97 | 22,97 | 21,47 | 21,47 | -6,00% | - |
| 17.03.2026 | 23,61 | 23,64 | 22,84 | 22,84 | -3,51% | - |
| 16.03.2026 | 23,99 | 23,99 | 23,64 | 23,67 | -0,55% | - |
| 13.03.2026 | 23,15 | 23,85 | 23,15 | 23,80 | 2,54% | - |
| 12.03.2026 | 23,16 | 23,70 | 23,16 | 23,21 | -0,17% | - |
| 11.03.2026 | 22,94 | 23,31 | 22,94 | 23,25 | 1,26% | - |
| 10.03.2026 | 23,61 | 23,61 | 22,96 | 22,96 | -2,59% | - |
| 09.03.2026 | 23,77 | 23,86 | 23,28 | 23,57 | -1,87% | 115,00 |
| 06.03.2026 | 25,03 | 25,03 | 23,86 | 24,02 | -4,04% | - |
| 05.03.2026 | 24,23 | 25,23 | 24,23 | 25,03 | 3,13% | - |
| 04.03.2026 | 24,27 | 24,27 | 24,16 | 24,27 | -0,74% | - |
| 03.03.2026 | 24,04 | 24,45 | 23,82 | 24,45 | 0,70% | - |
| 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 |