28,115€
0,27%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 24,73 | 25,00 | 24,73 | 24,83 | 2,99% | 5,00 |
| 13.02.2026 | 24,11 | 24,11 | 24,11 | 24,11 | -1,27% | 30,00 |
| 12.02.2026 | 24,42 | 24,42 | 24,42 | 24,42 | -4,76% | 100,00 |
| 11.02.2026 | 25,64 | 25,64 | 25,64 | 25,64 | -1,57% | 10,00 |
| 10.02.2026 | 24,98 | 26,05 | 24,98 | 26,05 | 5,77% | 600,00 |
| 09.02.2026 | 24,36 | 24,63 | 24,36 | 24,63 | -0,12% | 95,00 |
| 06.02.2026 | 24,26 | 25,30 | 24,26 | 24,66 | 6,06% | 2.448,00 |
| 05.02.2026 | 23,50 | 23,50 | 23,25 | 23,25 | -3,61% | 81,00 |
| 04.02.2026 | 24,02 | 24,12 | 24,02 | 24,12 | 2,25% | 101,00 |
| 03.02.2026 | 23,59 | 23,59 | 23,59 | 23,59 | -6,05% | 127,00 |
| 02.02.2026 | 25,11 | 25,11 | 25,11 | 25,11 | 0,36% | 1,00 |
| 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 |