28,655€
-0,26%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,59 | 28,89 | 28,43 | 28,43 | -1,04% | 2.102,00 |
| 11.11.2026 | 28,82 | 28,82 | 28,62 | 28,73 | 2,17% | 768,00 |
| 10.11.2026 | 28,34 | 28,34 | 28,12 | 28,12 | -0,07% | 400,00 |
| 09.11.2026 | 28,15 | 28,15 | 28,14 | 28,14 | 0,36% | 1.344,00 |
| 06.11.2026 | 28,76 | 28,82 | 27,82 | 28,04 | -2,91% | - |
| 05.11.2026 | 28,70 | 29,28 | 28,68 | 28,88 | -0,14% | 1.322,00 |
| 04.11.2026 | 27,61 | 28,92 | 27,61 | 28,92 | 4,18% | 41,00 |
| 03.11.2026 | 27,76 | 27,76 | 27,76 | 27,76 | 1,80% | 350,00 |
| 02.11.2026 | 27,47 | 27,47 | 26,99 | 27,27 | -0,33% | 1.383,00 |
| 30.10.2026 | 27,08 | 27,90 | 26,92 | 27,36 | 0,44% | - |
| 29.10.2026 | 26,57 | 27,42 | 26,20 | 27,24 | 0,07% | - |
| 28.10.2026 | 27,22 | 27,22 | 27,22 | 27,22 | 0,81% | 368,00 |
| 27.10.2026 | 27,76 | 27,76 | 27,00 | 27,00 | -2,10% | 354,00 |
| 26.10.2026 | 27,58 | 27,58 | 27,58 | 27,58 | -2,99% | 666,00 |
| 23.10.2026 | 28,22 | 28,43 | 28,22 | 28,43 | -0,21% | 350,00 |
| 22.10.2026 | 27,67 | 28,49 | 27,67 | 28,49 | 2,01% | 371,00 |
| 21.10.2026 | 27,93 | 27,93 | 27,93 | 27,93 | 1,56% | 344,00 |
| 20.10.2026 | 27,67 | 27,67 | 27,50 | 27,50 | -1,79% | 355,00 |
| 19.10.2026 | 28,51 | 28,51 | 28,00 | 28,00 | 0,00% | 355,00 |
| 16.10.2026 | 27,52 | 28,00 | 27,52 | 28,00 | 3,24% | 2.240,00 |
| 15.10.2026 | 25,64 | 27,12 | 25,61 | 27,12 | 4,91% | 2.221,00 |
| 14.10.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -0,15% | 355,00 |
| 13.10.2026 | 25,60 | 25,89 | 25,60 | 25,89 | 0,54% | 996,00 |
| 12.10.2026 | 25,58 | 25,75 | 25,58 | 25,75 | 0,31% | 32,00 |
| 09.10.2026 | 25,70 | 25,70 | 25,67 | 25,67 | 1,78% | 462,00 |
| 08.10.2026 | 25,17 | 25,22 | 25,16 | 25,22 | 2,19% | 1.079,00 |
| 07.10.2026 | 24,68 | 24,68 | 24,68 | 24,68 | 0,82% | 383,00 |
| 06.10.2026 | 24,77 | 24,77 | 24,48 | 24,48 | -0,79% | 1.772,00 |
| 05.10.2026 | 23,97 | 24,68 | 23,76 | 24,68 | 1,13% | - |
| 02.10.2026 | 24,00 | 24,40 | 23,98 | 24,40 | -1,05% | 3.943,00 |
| 01.10.2026 | 24,62 | 24,66 | 24,37 | 24,66 | 0,86% | 2.027,00 |
| 30.09.2026 | 24,47 | 24,47 | 24,45 | 24,45 | 0,33% | 1.490,00 |
| 29.09.2026 | 23,88 | 24,37 | 23,88 | 24,37 | 1,58% | 797,00 |
| 28.09.2026 | 23,76 | 23,99 | 23,76 | 23,99 | 0,54% | 795,00 |
| 25.09.2026 | 23,93 | 23,93 | 23,86 | 23,86 | 0,17% | 398,00 |
| 24.09.2026 | 23,84 | 23,84 | 23,82 | 23,82 | -1,24% | 772,00 |
| 23.09.2026 | 24,10 | 24,20 | 24,09 | 24,12 | 0,92% | 1.025,00 |
| 22.09.2026 | 24,26 | 24,27 | 23,90 | 23,90 | -1,16% | 824,00 |
| 21.09.2026 | 24,18 | 24,18 | 24,18 | 24,18 | -0,82% | 25,00 |
| 18.09.2026 | 24,38 | 24,38 | 24,38 | 24,38 | -2,13% | 403,00 |
| 17.09.2026 | 24,90 | 24,91 | 24,90 | 24,91 | -0,76% | 752,00 |
| 16.09.2026 | 25,16 | 25,16 | 25,10 | 25,10 | 1,95% | 739,00 |
| 15.09.2026 | 24,62 | 24,62 | 24,62 | 24,62 | 0,82% | 50,00 |
| 14.09.2026 | 24,29 | 24,42 | 24,29 | 24,42 | 0,74% | 806,00 |
| 11.09.2026 | 24,24 | 24,24 | 24,24 | 24,24 | -0,37% | 21,00 |
| 10.09.2026 | 24,33 | 24,33 | 24,33 | 24,33 | 0,87% | 408,00 |
| 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 |