28,230€
0,28%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 26,92 | 26,92 | 26,80 | 26,81 | 1,09% | 232,00 |
| 25.07.2025 | 26,97 | 26,97 | 26,52 | 26,52 | -1,56% | 207,00 |
| 24.07.2025 | 27,03 | 27,03 | 26,91 | 26,94 | 0,52% | 169,00 |
| 23.07.2025 | 26,92 | 26,92 | 26,80 | 26,80 | 1,82% | 311,00 |
| 22.07.2025 | 26,58 | 26,58 | 26,32 | 26,32 | -1,02% | 12,00 |
| 21.07.2025 | 26,99 | 26,99 | 26,59 | 26,59 | -1,59% | 69,00 |
| 18.07.2025 | 26,99 | 27,02 | 26,99 | 27,02 | 0,24% | 40,00 |
| 17.07.2025 | 26,63 | 26,98 | 26,59 | 26,96 | 2,76% | - |
| 16.07.2025 | 25,89 | 26,23 | 25,89 | 26,23 | -0,23% | 105,00 |
| 15.07.2025 | 26,29 | 26,29 | 26,29 | 26,29 | 3,22% | 1,00 |
| 14.07.2025 | 25,47 | 25,47 | 25,47 | 25,47 | 0,28% | 25,00 |
| 11.07.2025 | 25,50 | 25,58 | 25,40 | 25,40 | -0,76% | 60,00 |
| 10.07.2025 | 25,50 | 26,02 | 25,46 | 25,60 | -0,10% | - |
| 09.07.2025 | 25,42 | 26,04 | 25,42 | 25,62 | 1,67% | 883,00 |
| 08.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 54,00 |
| 07.07.2025 | 24,73 | 25,14 | 24,73 | 25,00 | 1,34% | 52,00 |
| 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 |