23,595€
-0,78%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 24,13 | 24,13 | 24,09 | 24,10 | 1,32% | - |
| 12.12.2025 | 23,78 | 23,78 | 23,78 | 23,78 | 0,34% | 159,00 |
| 11.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -1,17% | 100,00 |
| 10.12.2025 | 23,73 | 23,98 | 23,48 | 23,98 | 0,61% | - |
| 09.12.2025 | 23,86 | 24,02 | 23,60 | 23,84 | 0,40% | - |
| 08.12.2025 | 24,70 | 24,72 | 23,74 | 23,74 | -3,50% | 314,00 |
| 05.12.2025 | 24,57 | 24,60 | 24,32 | 24,60 | 2,71% | 159,00 |
| 04.12.2025 | 23,91 | 24,18 | 23,81 | 23,95 | 0,67% | - |
| 03.12.2025 | 23,91 | 24,12 | 23,67 | 23,79 | -1,12% | - |
| 02.12.2025 | 24,17 | 24,48 | 24,06 | 24,06 | -1,03% | 448,00 |
| 01.12.2025 | 24,27 | 24,31 | 24,27 | 24,31 | -0,21% | 23,00 |
| 28.11.2025 | 24,27 | 24,42 | 24,20 | 24,36 | 0,77% | - |
| 27.11.2025 | 24,19 | 24,24 | 24,17 | 24,18 | -0,72% | - |
| 26.11.2025 | 24,29 | 24,35 | 24,29 | 24,35 | -0,98% | 320,00 |
| 25.11.2025 | 24,59 | 24,59 | 24,59 | 24,59 | -4,95% | 111,00 |
| 24.11.2025 | 25,87 | 25,87 | 25,87 | 25,87 | -3,76% | 72,00 |
| 21.11.2025 | 26,91 | 26,98 | 26,68 | 26,88 | 4,19% | 1.149,00 |
| 20.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,60% | 998,00 |
| 19.11.2025 | 25,70 | 26,95 | 25,68 | 26,49 | 1,77% | - |
| 18.11.2025 | 26,03 | 26,03 | 26,03 | 26,03 | -1,18% | 75,00 |
| 17.11.2025 | 26,81 | 26,89 | 26,34 | 26,34 | 1,93% | 708,00 |
| 14.11.2025 | 26,03 | 26,08 | 25,60 | 25,84 | -2,38% | - |
| 13.11.2025 | 26,47 | 26,47 | 26,47 | 26,47 | -0,11% | 124,00 |
| 12.11.2025 | 26,41 | 26,56 | 26,09 | 26,50 | 2,20% | - |
| 11.11.2025 | 25,93 | 25,93 | 25,93 | 25,93 | 0,21% | 50,00 |
| 10.11.2025 | 26,48 | 26,56 | 25,72 | 25,88 | -0,65% | - |
| 07.11.2025 | 25,87 | 26,05 | 25,48 | 26,05 | 0,79% | - |
| 06.11.2025 | 25,90 | 25,90 | 25,84 | 25,84 | -0,54% | 7,00 |
| 05.11.2025 | 26,38 | 26,54 | 25,98 | 25,98 | -1,93% | - |
| 04.11.2025 | 26,49 | 26,49 | 26,49 | 26,49 | -2,72% | 39,00 |
| 03.11.2025 | 27,83 | 27,83 | 27,23 | 27,23 | -1,48% | 326,00 |
| 31.10.2025 | 27,64 | 27,64 | 27,64 | 27,64 | 0,20% | 370,00 |
| 30.10.2025 | 26,94 | 27,68 | 26,74 | 27,59 | 2,34% | - |
| 29.10.2025 | 27,72 | 27,74 | 26,91 | 26,96 | -1,39% | - |
| 28.10.2025 | 27,68 | 27,84 | 27,10 | 27,34 | -0,24% | - |
| 27.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -4,26% | 1,00 |
| 24.10.2025 | 28,92 | 28,92 | 28,62 | 28,62 | -1,17% | 5,00 |
| 23.10.2025 | 28,96 | 28,96 | 28,96 | 28,96 | 0,85% | 195,00 |
| 22.10.2025 | 28,82 | 29,08 | 28,53 | 28,72 | -0,98% | - |
| 21.10.2025 | 28,75 | 29,00 | 28,75 | 29,00 | 1,36% | 356,00 |
| 20.10.2025 | 28,42 | 28,67 | 28,20 | 28,61 | 3,96% | - |
| 17.10.2025 | 27,28 | 27,52 | 27,28 | 27,52 | 0,51% | 51,00 |
| 16.10.2025 | 27,86 | 28,02 | 27,32 | 27,38 | -3,49% | - |
| 15.10.2025 | 28,27 | 28,37 | 28,27 | 28,37 | 1,41% | 22,00 |
| 14.10.2025 | 27,51 | 28,50 | 27,46 | 27,98 | 0,56% | - |
| 13.10.2025 | 28,10 | 28,28 | 27,73 | 27,82 | 0,60% | - |
| 10.10.2025 | 27,79 | 28,01 | 27,30 | 27,66 | 0,24% | - |
| 09.10.2025 | 27,52 | 27,59 | 27,52 | 27,59 | -3,02% | 46,00 |
| 08.10.2025 | 28,28 | 28,45 | 28,28 | 28,45 | -1,35% | 414,00 |
| 07.10.2025 | 28,87 | 28,87 | 28,84 | 28,84 | 0,10% | 6,00 |
| 06.10.2025 | 29,16 | 29,16 | 28,81 | 28,81 | -0,21% | 116,00 |
| 03.10.2025 | 28,87 | 28,87 | 28,87 | 28,87 | -2,53% | 1,00 |
| 02.10.2025 | 29,62 | 29,62 | 29,62 | 29,62 | 0,85% | 584,00 |
| 01.10.2025 | 28,85 | 29,37 | 28,85 | 29,37 | 2,69% | 3,00 |
| 30.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 50,00 |
| 29.09.2025 | 28,59 | 28,60 | 28,59 | 28,60 | 0,14% | 72,00 |
| 26.09.2025 | 28,36 | 28,56 | 28,36 | 28,56 | 0,60% | 112,00 |
| 25.09.2025 | 28,39 | 28,39 | 28,39 | 28,39 | -0,80% | 30,00 |
| 24.09.2025 | 28,28 | 28,75 | 28,26 | 28,62 | 1,83% | - |
| 23.09.2025 | 28,11 | 28,36 | 27,94 | 28,11 | -0,86% | - |
| 22.09.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -0,11% | 1,00 |
| 19.09.2025 | 28,73 | 28,88 | 28,24 | 28,38 | -0,94% | - |
| 18.09.2025 | 28,32 | 29,05 | 28,23 | 28,65 | 2,08% | - |
| 17.09.2025 | 28,15 | 28,27 | 27,95 | 28,07 | -1,11% | - |
| 16.09.2025 | 28,37 | 28,38 | 28,37 | 28,38 | -0,56% | 71,00 |
| 15.09.2025 | 28,80 | 28,80 | 28,46 | 28,54 | -2,73% | 132,00 |
| 12.09.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 1,72% | 3,00 |
| 11.09.2025 | 28,96 | 29,16 | 28,74 | 28,85 | 0,47% | 10,00 |
| 10.09.2025 | 28,66 | 28,79 | 28,43 | 28,71 | 0,02% | - |
| 09.09.2025 | 28,67 | 28,99 | 28,59 | 28,71 | 0,05% | - |
| 08.09.2025 | 27,95 | 28,78 | 27,77 | 28,69 | 2,68% | - |
| 05.09.2025 | 27,94 | 27,94 | 27,94 | 27,94 | -0,78% | 20,00 |
| 04.09.2025 | 28,46 | 28,65 | 28,14 | 28,16 | -0,60% | - |
| 03.09.2025 | 28,33 | 28,33 | 28,33 | 28,33 | 0,11% | 1,00 |
| 02.09.2025 | 28,57 | 28,57 | 28,30 | 28,30 | -1,01% | 379,00 |
| 01.09.2025 | 28,55 | 28,59 | 28,55 | 28,59 | 0,32% | 75,00 |
| 29.08.2025 | 28,58 | 28,69 | 28,42 | 28,50 | 0,46% | - |
| 28.08.2025 | 28,37 | 28,37 | 28,37 | 28,37 | -2,79% | 46,00 |
| 27.08.2025 | 28,79 | 29,25 | 28,78 | 29,19 | -0,19% | - |
| 26.08.2025 | 29,24 | 29,24 | 29,24 | 29,24 | 1,18% | 2,00 |
| 25.08.2025 | 28,68 | 28,90 | 28,68 | 28,90 | 0,24% | 1.810,00 |
| 22.08.2025 | 28,06 | 29,02 | 27,91 | 28,83 | 3,04% | - |
| 21.08.2025 | 28,07 | 28,07 | 27,98 | 27,98 | 0,68% | 27,00 |
| 20.08.2025 | 27,77 | 27,93 | 27,77 | 27,79 | -0,75% | 54,00 |
| 19.08.2025 | 27,99 | 28,00 | 27,99 | 28,00 | 0,94% | 1.800,00 |
| 18.08.2025 | 27,69 | 27,74 | 27,69 | 27,74 | -0,47% | 16,00 |
| 15.08.2025 | 28,07 | 28,07 | 27,87 | 27,87 | 0,65% | 442,00 |
| 14.08.2025 | 27,38 | 28,01 | 27,29 | 27,69 | 2,14% | - |
| 13.08.2025 | 27,11 | 27,11 | 27,11 | 27,11 | 0,39% | 10,00 |
| 12.08.2025 | 27,22 | 27,40 | 26,85 | 27,01 | -0,83% | - |
| 11.08.2025 | 27,23 | 27,23 | 27,23 | 27,23 | 0,09% | 75,00 |
| 08.08.2025 | 26,76 | 27,34 | 26,51 | 27,21 | 1,51% | - |
| 07.08.2025 | 26,60 | 26,80 | 26,49 | 26,80 | 4,00% | 282,00 |
| 06.08.2025 | 25,59 | 25,77 | 25,59 | 25,77 | 2,02% | 140,00 |
| 05.08.2025 | 25,26 | 25,26 | 25,26 | 25,26 | 1,73% | 66,00 |
| 04.08.2025 | 24,83 | 24,83 | 24,83 | 24,83 | 0,24% | 1,00 |
| 01.08.2025 | 25,51 | 25,51 | 24,77 | 24,77 | -2,98% | 68,00 |
| 31.07.2025 | 26,09 | 26,09 | 25,53 | 25,53 | -1,54% | 137,00 |
| 30.07.2025 | 25,74 | 25,93 | 25,74 | 25,93 | 0,50% | 9,00 |
| 29.07.2025 | 26,22 | 26,22 | 25,80 | 25,80 | -3,77% | 93,00 |