20,785€
-0,22%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 20,72 | 20,79 | 20,72 | 20,77 | -0,31% | - |
| 27.03.2026 | 20,83 | 20,83 | 20,83 | 20,83 | 0,73% | 4,00 |
| 26.03.2026 | 20,68 | 20,68 | 20,68 | 20,68 | 0,24% | 20,00 |
| 25.03.2026 | 20,51 | 20,63 | 20,51 | 20,63 | 1,28% | 46,00 |
| 24.03.2026 | 20,83 | 20,91 | 20,14 | 20,37 | -2,91% | - |
| 23.03.2026 | 20,48 | 20,98 | 20,48 | 20,98 | 1,01% | 21,00 |
| 20.03.2026 | 20,72 | 20,77 | 20,72 | 20,77 | 0,73% | 12,00 |
| 19.03.2026 | 21,56 | 21,57 | 20,50 | 20,62 | -4,54% | - |
| 18.03.2026 | 22,36 | 22,36 | 21,60 | 21,60 | -8,47% | 251,00 |
| 17.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,05% | 1,00 |
| 16.03.2026 | 24,19 | 24,19 | 23,85 | 23,85 | -0,21% | 32,00 |
| 13.03.2026 | 23,41 | 23,90 | 23,41 | 23,90 | 1,49% | 150,00 |
| 12.03.2026 | 23,28 | 23,88 | 23,28 | 23,55 | 0,21% | - |
| 11.03.2026 | 23,44 | 23,50 | 23,44 | 23,50 | 0,69% | 325,00 |
| 10.03.2026 | 23,27 | 23,34 | 23,27 | 23,34 | -0,72% | 150,00 |
| 09.03.2026 | 23,51 | 23,51 | 23,51 | 23,51 | -6,11% | 35,00 |
| 06.03.2026 | 25,04 | 25,04 | 25,04 | 25,04 | -1,14% | 9,00 |
| 05.03.2026 | 24,44 | 25,33 | 24,44 | 25,33 | 2,97% | 21,00 |
| 04.03.2026 | 24,64 | 24,64 | 24,60 | 24,60 | 0,57% | 111,00 |
| 03.03.2026 | 24,13 | 24,61 | 23,77 | 24,46 | 0,04% | - |
| 02.03.2026 | 23,89 | 24,45 | 23,89 | 24,45 | 1,37% | 475,00 |
| 27.02.2026 | 23,77 | 24,12 | 23,77 | 24,12 | 2,29% | 63,00 |
| 26.02.2026 | 22,79 | 23,58 | 22,79 | 23,58 | 1,64% | 152,00 |
| 25.02.2026 | 23,47 | 23,48 | 23,20 | 23,20 | -0,60% | 112,00 |
| 24.02.2026 | 24,26 | 24,31 | 23,26 | 23,34 | -3,63% | - |
| 23.02.2026 | 25,30 | 25,30 | 24,22 | 24,22 | -4,27% | 327,00 |
| 20.02.2026 | 25,01 | 25,30 | 25,01 | 25,30 | 2,06% | 102,00 |
| 19.02.2026 | 24,86 | 25,26 | 24,54 | 24,79 | 0,45% | - |
| 18.02.2026 | 24,80 | 25,21 | 23,82 | 24,68 | 0,33% | - |
| 17.02.2026 | 25,04 | 25,09 | 24,60 | 24,60 | -0,93% | 936,00 |
| 16.02.2026 | 24,73 | 25,00 | 24,73 | 24,83 | 2,99% | 5,00 |
| 13.02.2026 | 24,11 | 24,11 | 24,11 | 24,11 | -1,27% | 30,00 |
| 12.02.2026 | 24,42 | 24,42 | 24,42 | 24,42 | -4,76% | 100,00 |
| 11.02.2026 | 25,64 | 25,64 | 25,64 | 25,64 | -1,57% | 10,00 |
| 10.02.2026 | 24,98 | 26,05 | 24,98 | 26,05 | 5,77% | 600,00 |
| 09.02.2026 | 24,36 | 24,63 | 24,36 | 24,63 | -0,12% | 95,00 |
| 06.02.2026 | 24,26 | 25,30 | 24,26 | 24,66 | 6,06% | 2.448,00 |
| 05.02.2026 | 23,50 | 23,50 | 23,25 | 23,25 | -3,61% | 81,00 |
| 04.02.2026 | 24,02 | 24,12 | 24,02 | 24,12 | 2,25% | 101,00 |
| 03.02.2026 | 23,59 | 23,59 | 23,59 | 23,59 | -6,05% | 127,00 |
| 02.02.2026 | 25,11 | 25,11 | 25,11 | 25,11 | 0,36% | 1,00 |
| 30.01.2026 | 25,02 | 25,02 | 25,02 | 25,02 | -0,04% | 400,00 |
| 29.01.2026 | 25,03 | 25,03 | 25,03 | 25,03 | 0,62% | 40,00 |
| 28.01.2026 | 25,45 | 25,53 | 24,88 | 24,88 | -1,85% | - |
| 27.01.2026 | 25,73 | 25,77 | 25,34 | 25,35 | -0,57% | - |
| 26.01.2026 | 25,49 | 25,49 | 25,49 | 25,49 | -0,04% | 1,00 |
| 23.01.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 0,67% | 1,00 |
| 22.01.2026 | 25,62 | 25,80 | 25,29 | 25,33 | -0,59% | - |
| 21.01.2026 | 25,65 | 25,65 | 25,48 | 25,48 | -0,20% | 102,00 |
| 20.01.2026 | 25,86 | 25,87 | 25,47 | 25,53 | -2,26% | - |
| 19.01.2026 | 26,12 | 26,12 | 26,12 | 26,12 | -1,55% | 10,00 |
| 16.01.2026 | 26,39 | 26,53 | 26,39 | 26,53 | -0,75% | 101,00 |
| 15.01.2026 | 27,07 | 27,07 | 26,73 | 26,73 | -0,60% | 5,00 |
| 14.01.2026 | 26,92 | 26,99 | 26,89 | 26,89 | 0,66% | 203,00 |
| 13.01.2026 | 26,51 | 26,84 | 26,37 | 26,72 | -0,84% | - |
| 12.01.2026 | 26,46 | 26,94 | 26,46 | 26,94 | 2,36% | 13,00 |
| 09.01.2026 | 26,32 | 26,32 | 26,32 | 26,32 | 3,09% | 80,00 |
| 08.01.2026 | 25,53 | 25,53 | 25,53 | 25,53 | 1,11% | 45,00 |
| 07.01.2026 | 25,49 | 25,69 | 25,25 | 25,25 | -1,71% | 330,00 |
| 06.01.2026 | 26,26 | 26,33 | 25,69 | 25,69 | -2,17% | - |
| 05.01.2026 | 26,26 | 26,26 | 26,26 | 26,26 | 0,92% | 50,00 |
| 02.01.2026 | 26,18 | 26,34 | 26,02 | 26,02 | 1,56% | 181,00 |
| 30.12.2025 | 25,64 | 25,64 | 25,62 | 25,62 | -1,12% | - |
| 29.12.2025 | 25,54 | 25,91 | 25,41 | 25,91 | 2,55% | 148,00 |
| 23.12.2025 | 25,40 | 25,48 | 25,06 | 25,27 | -0,80% | - |
| 22.12.2025 | 25,07 | 25,54 | 25,07 | 25,47 | 1,56% | 189,00 |
| 19.12.2025 | 25,27 | 25,27 | 25,00 | 25,08 | -2,56% | 323,00 |
| 18.12.2025 | 24,58 | 25,74 | 24,58 | 25,74 | 6,06% | 565,00 |
| 17.12.2025 | 23,99 | 24,27 | 23,99 | 24,27 | 1,68% | 7,00 |
| 16.12.2025 | 23,50 | 23,87 | 23,50 | 23,87 | 1,49% | 155,00 |
| 15.12.2025 | 24,19 | 24,19 | 23,52 | 23,52 | -1,09% | 196,00 |
| 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 |