25,505€
2,68%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 25,88 | 25,88 | 25,88 | 25,88 | 0,43% | 16,00 |
| 20.04.2026 | 25,77 | 25,77 | 25,77 | 25,77 | -0,39% | 1,00 |
| 17.04.2026 | 25,87 | 25,87 | 25,87 | 25,87 | 4,23% | 1,00 |
| 16.04.2026 | 24,64 | 24,82 | 24,64 | 24,82 | 0,12% | 405,00 |
| 15.04.2026 | 24,74 | 24,79 | 24,74 | 24,79 | 1,93% | 3,00 |
| 14.04.2026 | 24,33 | 24,33 | 24,32 | 24,32 | -0,04% | 30,00 |
| 13.04.2026 | 24,09 | 24,33 | 24,09 | 24,33 | -0,12% | 126,00 |
| 10.04.2026 | 24,36 | 24,36 | 24,36 | 24,36 | 1,48% | 300,00 |
| 09.04.2026 | 23,59 | 24,01 | 23,31 | 24,01 | 1,37% | - |
| 08.04.2026 | 23,82 | 23,82 | 23,63 | 23,68 | 2,47% | 185,00 |
| 07.04.2026 | 22,73 | 23,40 | 22,73 | 23,11 | 2,44% | 1.060,00 |
| 02.04.2026 | 21,94 | 22,86 | 21,87 | 22,56 | 1,21% | - |
| 01.04.2026 | 22,16 | 22,45 | 21,87 | 22,29 | 1,36% | - |
| 31.03.2026 | 21,26 | 21,99 | 21,26 | 21,99 | 5,06% | 528,00 |
| 30.03.2026 | 20,93 | 20,93 | 20,93 | 20,93 | 0,48% | 350,00 |
| 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 |