25,290€
1,32%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |