24,785€
-0,70%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 24,67 | 24,67 | 24,67 | 24,67 | -1,56% | 1,00 |
| 03.07.2025 | 24,68 | 25,06 | 24,68 | 25,06 | 1,01% | 220,00 |
| 02.07.2025 | 23,80 | 24,81 | 23,80 | 24,81 | 5,53% | 147,00 |
| 01.07.2025 | 23,17 | 23,51 | 23,16 | 23,51 | 1,60% | 6,00 |
| 30.06.2025 | 23,20 | 23,35 | 23,14 | 23,14 | 0,26% | 24,00 |
| 27.06.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 3,17% | 895,00 |
| 26.06.2025 | 22,54 | 22,54 | 22,37 | 22,37 | -0,58% | 102,00 |
| 25.06.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -3,47% | 26,00 |
| 24.06.2025 | 23,49 | 23,49 | 23,31 | 23,31 | 1,79% | 102,00 |
| 23.06.2025 | 22,88 | 23,11 | 22,88 | 22,90 | -0,33% | 10,00 |
| 20.06.2025 | 22,82 | 23,33 | 22,76 | 22,98 | 1,41% | - |
| 19.06.2025 | 22,90 | 22,92 | 22,64 | 22,66 | -1,71% | - |
| 18.06.2025 | 22,90 | 23,05 | 22,90 | 23,05 | 0,83% | 6,00 |
| 17.06.2025 | 22,86 | 22,86 | 22,86 | 22,86 | -0,22% | 1,00 |
| 16.06.2025 | 23,02 | 23,03 | 22,91 | 22,91 | 0,88% | 15,00 |
| 13.06.2025 | 22,71 | 22,71 | 22,71 | 22,71 | -2,11% | 20,00 |
| 12.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,22% | 493,00 |
| 11.06.2025 | 23,21 | 23,21 | 23,15 | 23,15 | -0,94% | 122,00 |
| 10.06.2025 | 22,93 | 23,56 | 22,86 | 23,37 | 1,85% | - |
| 09.06.2025 | 23,05 | 23,32 | 22,90 | 22,95 | -0,93% | - |
| 06.06.2025 | 23,12 | 23,38 | 23,12 | 23,16 | 1,07% | 37,00 |
| 05.06.2025 | 23,05 | 23,18 | 22,83 | 22,92 | 1,17% | - |
| 04.06.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -0,40% | 10,00 |
| 03.06.2025 | 22,53 | 22,74 | 22,53 | 22,74 | -0,92% | 6,00 |
| 02.06.2025 | 22,96 | 22,96 | 22,95 | 22,95 | -0,99% | 13,00 |
| 30.05.2025 | 23,18 | 23,18 | 23,18 | 23,18 | -0,52% | 374,00 |
| 29.05.2025 | 23,89 | 23,89 | 23,30 | 23,30 | 0,26% | 209,00 |
| 28.05.2025 | 23,27 | 23,27 | 23,24 | 23,24 | 1,44% | 300,00 |
| 27.05.2025 | 22,91 | 22,91 | 22,91 | 22,91 | -2,14% | 218,00 |
| 26.05.2025 | 23,22 | 23,42 | 23,21 | 23,41 | 1,47% | - |
| 23.05.2025 | 23,12 | 23,12 | 23,07 | 23,07 | -1,33% | 17,00 |
| 22.05.2025 | 23,38 | 23,38 | 23,38 | 23,38 | -0,72% | 75,00 |
| 21.05.2025 | 23,72 | 23,72 | 23,55 | 23,55 | -3,48% | 120,00 |
| 20.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,25% | 357,00 |
| 19.05.2025 | 24,23 | 24,34 | 24,23 | 24,34 | -2,01% | 190,00 |
| 16.05.2025 | 24,51 | 24,86 | 24,48 | 24,84 | 0,85% | - |
| 15.05.2025 | 24,32 | 24,63 | 24,32 | 24,63 | 0,90% | 42,00 |
| 14.05.2025 | 24,41 | 24,41 | 24,41 | 24,41 | -0,61% | 10,00 |
| 13.05.2025 | 24,62 | 24,95 | 24,53 | 24,56 | -1,37% | - |
| 12.05.2025 | 24,78 | 24,90 | 24,78 | 24,90 | 2,30% | 270,00 |
| 09.05.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -2,56% | 24,00 |
| 08.05.2025 | 24,80 | 24,98 | 24,80 | 24,98 | -6,18% | 38,00 |
| 07.05.2025 | 27,07 | 27,15 | 26,52 | 26,63 | -1,19% | - |
| 06.05.2025 | 26,57 | 26,97 | 26,33 | 26,95 | 1,87% | - |
| 05.05.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -0,56% | 1,00 |
| 02.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,08% | 1,00 |
| 30.04.2025 | 26,69 | 26,93 | 26,12 | 26,89 | 0,20% | - |
| 29.04.2025 | 26,03 | 26,92 | 25,77 | 26,84 | 1,38% | - |
| 28.04.2025 | 26,47 | 26,47 | 26,47 | 26,47 | 2,24% | 5,00 |
| 25.04.2025 | 25,89 | 25,89 | 25,89 | 25,89 | 0,96% | 13,00 |
| 24.04.2025 | 25,15 | 25,78 | 24,90 | 25,65 | 1,42% | - |
| 23.04.2025 | 25,14 | 25,54 | 25,01 | 25,29 | 3,50% | - |
| 22.04.2025 | 23,87 | 24,43 | 23,87 | 24,43 | -3,86% | 467,00 |
| 17.04.2025 | 25,41 | 25,41 | 25,41 | 25,41 | 0,43% | 1,00 |
| 16.04.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -2,80% | 387,00 |
| 15.04.2025 | 26,03 | 26,03 | 26,03 | 26,03 | 0,91% | 2,00 |
| 14.04.2025 | 25,88 | 26,29 | 25,54 | 25,80 | 0,88% | - |
| 11.04.2025 | 25,94 | 26,10 | 25,04 | 25,57 | -1,04% | - |
| 10.04.2025 | 25,84 | 25,84 | 25,84 | 25,84 | 4,40% | 1,00 |
| 09.04.2025 | 24,91 | 24,91 | 24,75 | 24,75 | -3,26% | 88,00 |
| 08.04.2025 | 26,64 | 27,31 | 25,37 | 25,59 | -2,76% | - |
| 07.04.2025 | 25,80 | 26,31 | 25,80 | 26,31 | -2,19% | 72,00 |
| 04.04.2025 | 27,85 | 28,08 | 26,59 | 26,90 | -4,05% | - |
| 03.04.2025 | 27,44 | 28,35 | 27,11 | 28,04 | -2,37% | - |
| 02.04.2025 | 28,95 | 29,22 | 28,53 | 28,72 | -0,57% | - |
| 01.04.2025 | 29,06 | 29,06 | 28,88 | 28,88 | 0,35% | 176,00 |
| 31.03.2025 | 29,03 | 29,03 | 28,78 | 28,78 | -1,17% | 200,00 |
| 28.03.2025 | 29,80 | 30,07 | 29,02 | 29,12 | -2,69% | - |
| 27.03.2025 | 30,52 | 30,72 | 29,90 | 29,93 | 0,05% | - |
| 26.03.2025 | 29,91 | 29,91 | 29,91 | 29,91 | -0,68% | 72,00 |
| 25.03.2025 | 30,02 | 30,21 | 29,83 | 30,12 | 0,25% | - |
| 24.03.2025 | 30,20 | 30,20 | 30,04 | 30,04 | -0,05% | 42,00 |
| 21.03.2025 | 29,99 | 30,28 | 29,56 | 30,06 | 0,48% | - |
| 20.03.2025 | 30,18 | 30,33 | 29,87 | 29,91 | 0,00% | - |
| 19.03.2025 | 29,91 | 29,91 | 29,91 | 29,91 | -0,27% | 2,00 |
| 18.03.2025 | 30,07 | 30,07 | 29,99 | 29,99 | -0,99% | 201,00 |
| 17.03.2025 | 30,29 | 30,29 | 30,29 | 30,29 | 0,70% | 2,00 |
| 14.03.2025 | 30,08 | 30,08 | 30,08 | 30,08 | 0,27% | 37,00 |
| 13.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,61% | 5,00 |
| 12.03.2025 | 30,69 | 31,25 | 30,51 | 30,81 | -1,33% | - |
| 11.03.2025 | 31,51 | 31,51 | 31,22 | 31,22 | -2,47% | 38,00 |
| 10.03.2025 | 32,00 | 32,01 | 32,00 | 32,01 | 0,98% | 90,00 |
| 07.03.2025 | 31,31 | 32,07 | 30,83 | 31,70 | 0,94% | - |
| 06.03.2025 | 30,87 | 31,81 | 30,31 | 31,41 | 1,45% | - |
| 05.03.2025 | 31,38 | 31,39 | 30,53 | 30,96 | 0,02% | - |
| 04.03.2025 | 31,57 | 31,57 | 30,95 | 30,95 | -4,86% | 101,00 |
| 03.03.2025 | 32,53 | 32,53 | 32,53 | 32,53 | 0,26% | 1,00 |
| 28.02.2025 | 32,49 | 32,61 | 31,89 | 32,45 | 0,08% | - |
| 27.02.2025 | 32,86 | 33,14 | 32,36 | 32,42 | -0,18% | - |
| 26.02.2025 | 32,48 | 32,48 | 32,48 | 32,48 | -3,79% | 318,00 |
| 25.02.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -0,78% | 37,00 |
| 24.02.2025 | 33,55 | 34,45 | 33,48 | 34,03 | 1,08% | - |
| 21.02.2025 | 33,88 | 34,12 | 33,40 | 33,66 | -0,09% | - |
| 20.02.2025 | 33,69 | 33,69 | 33,69 | 33,69 | -0,21% | 100,00 |
| 19.02.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -1,69% | 4,00 |
| 18.02.2025 | 34,72 | 34,72 | 34,34 | 34,34 | -1,41% | 14,00 |
| 17.02.2025 | 34,84 | 34,84 | 34,83 | 34,83 | 0,52% | 101,00 |
| 14.02.2025 | 33,62 | 34,90 | 33,49 | 34,65 | 3,17% | - |
| 13.02.2025 | 33,37 | 33,69 | 33,02 | 33,59 | 0,54% | - |
| 12.02.2025 | 32,53 | 33,45 | 32,19 | 33,41 | 3,81% | - |