24,210€
0,21%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 24,12 | 24,12 | 24,12 | 24,12 | -0,17% | 386,00 |
| 08.09.2026 | 24,69 | 24,73 | 23,93 | 24,16 | -2,30% | - |
| 07.09.2026 | 24,73 | 24,73 | 24,73 | 24,73 | -2,71% | 387,00 |
| 04.09.2026 | 25,42 | 25,42 | 25,42 | 25,42 | 2,21% | 100,00 |
| 03.09.2026 | 24,47 | 24,87 | 24,47 | 24,87 | 2,26% | 808,00 |
| 02.09.2026 | 24,32 | 24,32 | 24,32 | 24,32 | 0,70% | 45,00 |
| 01.09.2026 | 24,46 | 24,46 | 24,00 | 24,15 | 0,29% | 52,00 |
| 31.08.2026 | 24,08 | 24,08 | 24,08 | 24,08 | -0,78% | 32,00 |
| 28.08.2026 | 24,27 | 24,27 | 24,27 | 24,27 | 1,76% | 412,00 |
| 27.08.2026 | 24,14 | 24,14 | 23,85 | 23,85 | -0,71% | 1.316,00 |
| 26.08.2026 | 24,02 | 24,02 | 24,02 | 24,02 | 0,50% | 21,00 |
| 25.08.2026 | 23,82 | 23,96 | 23,82 | 23,90 | 0,63% | 463,00 |
| 24.08.2026 | 23,20 | 23,75 | 23,19 | 23,75 | 2,24% | 1.709,00 |
| 21.08.2026 | 23,25 | 23,25 | 23,23 | 23,23 | 0,09% | 550,00 |
| 20.08.2026 | 23,21 | 23,21 | 23,21 | 23,21 | 3,06% | 3,00 |
| 19.08.2026 | 22,52 | 22,52 | 22,52 | 22,52 | -1,40% | 300,00 |
| 18.08.2026 | 22,60 | 22,84 | 22,59 | 22,84 | 0,40% | 936,00 |
| 17.08.2026 | 22,16 | 22,75 | 22,16 | 22,75 | 2,43% | 169,00 |
| 14.08.2026 | 22,07 | 22,21 | 22,07 | 22,21 | 1,00% | 500,00 |
| 13.08.2026 | 21,99 | 21,99 | 21,99 | 21,99 | 1,34% | 200,00 |
| 12.08.2026 | 21,88 | 21,88 | 21,70 | 21,70 | -3,47% | 180,00 |
| 11.08.2026 | 22,48 | 22,48 | 22,48 | 22,48 | -1,36% | 200,00 |
| 10.08.2026 | 22,79 | 22,79 | 22,79 | 22,79 | -0,31% | 400,00 |
| 07.08.2026 | 22,91 | 22,91 | 22,86 | 22,86 | 0,66% | 25,00 |
| 06.08.2026 | 22,53 | 22,76 | 22,53 | 22,71 | 0,89% | 470,00 |
| 05.08.2026 | 22,44 | 22,56 | 21,79 | 22,51 | 1,21% | - |
| 04.08.2026 | 21,95 | 22,24 | 21,54 | 22,24 | 1,60% | 1.129,00 |
| 03.08.2026 | 22,49 | 22,53 | 21,89 | 21,89 | -3,06% | 1.140,00 |
| 31.07.2026 | 24,15 | 24,15 | 22,58 | 22,58 | -12,21% | 2.343,00 |
| 30.07.2026 | 25,72 | 25,72 | 25,72 | 25,72 | 1,38% | 686,00 |
| 29.07.2026 | 25,37 | 25,37 | 25,37 | 25,37 | 5,27% | 1,00 |
| 28.07.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 2,42% | 406,00 |
| 27.07.2026 | 23,53 | 23,53 | 23,53 | 23,53 | -2,12% | 412,00 |
| 24.07.2026 | 23,42 | 24,04 | 23,42 | 24,04 | 0,46% | 741,00 |
| 23.07.2026 | 23,93 | 23,93 | 23,93 | 23,93 | -2,21% | 1,00 |
| 22.07.2026 | 24,47 | 24,47 | 24,47 | 24,47 | -0,81% | 387,00 |
| 21.07.2026 | 24,76 | 24,76 | 24,67 | 24,67 | -0,84% | 748,00 |
| 20.07.2026 | 24,79 | 25,07 | 24,69 | 24,88 | 1,14% | - |
| 17.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 400,00 |
| 16.07.2026 | 24,61 | 24,61 | 24,60 | 24,60 | -0,61% | 430,00 |
| 15.07.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 1,77% | 290,00 |
| 14.07.2026 | 25,34 | 25,49 | 24,13 | 24,32 | -4,25% | - |
| 13.07.2026 | 25,20 | 25,40 | 25,02 | 25,40 | -0,16% | 1.066,00 |
| 10.07.2026 | 25,40 | 25,65 | 25,19 | 25,44 | 1,15% | - |
| 09.07.2026 | 25,34 | 25,34 | 25,15 | 25,15 | 1,25% | 1.134,00 |
| 08.07.2026 | 24,84 | 24,84 | 24,84 | 24,84 | 4,06% | 353,00 |
| 07.07.2026 | 23,87 | 23,87 | 23,87 | 23,87 | -0,33% | 255,00 |
| 06.07.2026 | 24,97 | 25,08 | 23,72 | 23,95 | -4,31% | - |
| 03.07.2026 | 24,95 | 25,06 | 24,93 | 25,03 | 2,58% | - |
| 02.07.2026 | 24,13 | 24,40 | 24,13 | 24,40 | 0,41% | 1.427,00 |
| 01.07.2026 | 23,68 | 24,71 | 23,58 | 24,30 | 3,10% | - |
| 30.06.2026 | 23,57 | 23,57 | 23,57 | 23,57 | 0,64% | 10,00 |
| 29.06.2026 | 23,42 | 23,42 | 23,42 | 23,42 | 2,72% | 80,00 |
| 26.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,15% | 20,00 |
| 25.06.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -2,04% | 10,00 |
| 24.06.2026 | 24,37 | 24,56 | 23,68 | 23,79 | -1,96% | - |
| 23.06.2026 | 24,26 | 24,26 | 24,26 | 24,26 | 1,46% | 2,00 |
| 22.06.2026 | 23,91 | 23,91 | 23,91 | 23,91 | -2,39% | 424,00 |
| 19.06.2026 | 24,48 | 24,57 | 24,44 | 24,50 | -2,53% | - |
| 18.06.2026 | 25,28 | 25,28 | 25,11 | 25,13 | 1,82% | 1.833,00 |
| 17.06.2026 | 24,96 | 25,14 | 24,49 | 24,68 | 0,24% | - |
| 16.06.2026 | 24,79 | 24,79 | 24,62 | 24,62 | 0,37% | 76,00 |
| 15.06.2026 | 24,85 | 24,85 | 24,53 | 24,53 | -0,22% | 107,00 |
| 12.06.2026 | 24,66 | 24,83 | 24,29 | 24,59 | -0,14% | - |
| 11.06.2026 | 25,04 | 25,35 | 24,52 | 24,62 | -1,38% | - |
| 10.06.2026 | 25,28 | 25,48 | 24,97 | 24,97 | -1,81% | - |
| 09.06.2026 | 26,15 | 26,19 | 25,17 | 25,43 | -3,36% | - |
| 08.06.2026 | 25,70 | 26,31 | 25,70 | 26,31 | 2,61% | 1.047,00 |
| 05.06.2026 | 25,57 | 25,98 | 25,36 | 25,64 | -1,61% | - |
| 04.06.2026 | 26,06 | 26,06 | 26,06 | 26,06 | 0,46% | 414,00 |
| 03.06.2026 | 25,94 | 25,94 | 25,94 | 25,94 | -2,22% | 1,00 |
| 02.06.2026 | 26,67 | 26,79 | 26,35 | 26,53 | -1,74% | - |
| 01.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,74% | 40,00 |
| 29.05.2026 | 27,76 | 27,76 | 27,76 | 27,76 | 0,20% | 74,00 |
| 28.05.2026 | 28,59 | 28,76 | 27,51 | 27,71 | -4,27% | - |
| 27.05.2026 | 29,76 | 29,76 | 28,94 | 28,94 | -3,24% | 335,00 |
| 26.05.2026 | 30,08 | 30,08 | 29,87 | 29,91 | -1,06% | 105,00 |
| 25.05.2026 | 30,25 | 30,29 | 30,18 | 30,23 | 0,37% | - |
| 22.05.2026 | 29,79 | 30,12 | 29,79 | 30,12 | 0,84% | 48,00 |
| 21.05.2026 | 29,00 | 29,87 | 29,00 | 29,87 | 2,29% | 6,00 |
| 20.05.2026 | 29,23 | 29,23 | 29,20 | 29,20 | -1,32% | 62,00 |
| 19.05.2026 | 29,75 | 29,75 | 29,59 | 29,59 | 0,31% | 482,00 |
| 18.05.2026 | 28,66 | 29,50 | 28,66 | 29,50 | 4,98% | 226,00 |
| 15.05.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 0,46% | 43,00 |
| 14.05.2026 | 28,03 | 28,55 | 27,72 | 27,97 | -0,25% | - |
| 13.05.2026 | 28,69 | 28,73 | 28,04 | 28,04 | -1,27% | 7,00 |
| 12.05.2026 | 27,75 | 28,40 | 27,75 | 28,40 | 4,99% | 46,00 |
| 11.05.2026 | 28,17 | 28,17 | 27,05 | 27,05 | -3,43% | 652,00 |
| 08.05.2026 | 28,30 | 28,30 | 27,78 | 28,01 | 8,73% | 564,00 |
| 07.05.2026 | 25,74 | 25,76 | 25,74 | 25,76 | 0,00% | 44,00 |
| 06.05.2026 | 25,70 | 25,76 | 25,70 | 25,76 | 5,88% | 44,00 |
| 05.05.2026 | 24,14 | 24,43 | 24,01 | 24,33 | 1,54% | - |
| 04.05.2026 | 23,96 | 23,96 | 23,96 | 23,96 | -0,46% | 6,00 |
| 30.04.2026 | 23,62 | 24,07 | 23,62 | 24,07 | 0,29% | 615,00 |
| 29.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,36% | 15,00 |
| 28.04.2026 | 24,77 | 24,77 | 24,33 | 24,33 | -1,10% | 426,00 |
| 27.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 5,00 |
| 24.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,17% | 10,00 |
| 23.04.2026 | 24,95 | 25,06 | 24,52 | 24,71 | -0,68% | - |
| 22.04.2026 | 25,25 | 25,38 | 24,77 | 24,88 | -3,86% | - |