24,350€
0,87%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 23,98 | 24,70 | 23,87 | 24,35 | 0,58% | - |
| 27.02.2026 | 23,66 | 24,23 | 23,44 | 24,21 | 2,32% | - |
| 26.02.2026 | 22,76 | 23,91 | 22,76 | 23,66 | 3,89% | - |
| 25.02.2026 | 23,27 | 23,43 | 22,70 | 22,78 | -2,21% | - |
| 24.02.2026 | 24,26 | 24,30 | 23,26 | 23,29 | -3,60% | - |
| 23.02.2026 | 25,06 | 25,42 | 23,98 | 24,16 | -4,73% | - |
| 20.02.2026 | 24,94 | 25,46 | 24,73 | 25,36 | 2,20% | - |
| 19.02.2026 | 24,86 | 25,27 | 24,54 | 24,82 | -0,04% | - |
| 18.02.2026 | 24,80 | 25,22 | 23,84 | 24,83 | -0,34% | - |
| 17.02.2026 | 24,70 | 25,33 | 24,50 | 24,91 | 0,38% | - |
| 16.02.2026 | 24,84 | 24,93 | 24,74 | 24,82 | 0,04% | - |
| 13.02.2026 | 24,03 | 24,88 | 23,97 | 24,81 | 3,23% | - |
| 12.02.2026 | 25,15 | 25,24 | 24,01 | 24,03 | -4,19% | - |
| 11.02.2026 | 25,91 | 26,18 | 24,96 | 25,08 | -3,13% | - |
| 10.02.2026 | 24,83 | 26,20 | 24,83 | 25,89 | 4,29% | - |
| 09.02.2026 | 24,41 | 25,01 | 24,18 | 24,83 | 1,02% | - |
| 06.02.2026 | 24,07 | 25,66 | 23,99 | 24,58 | 3,08% | - |
| 05.02.2026 | 23,99 | 24,14 | 22,42 | 23,84 | -0,40% | - |
| 04.02.2026 | 24,06 | 24,38 | 23,80 | 23,94 | -0,15% | - |
| 03.02.2026 | 25,71 | 25,73 | 23,27 | 23,97 | -6,39% | - |
| 02.02.2026 | 24,88 | 25,75 | 24,86 | 25,61 | 1,27% | - |
| 30.01.2026 | 24,83 | 25,30 | 24,74 | 25,29 | 1,28% | - |
| 29.01.2026 | 24,99 | 25,11 | 24,64 | 24,97 | -0,04% | - |
| 28.01.2026 | 25,46 | 25,53 | 24,84 | 24,98 | -0,72% | 21.456,00 |
| 27.01.2026 | 25,73 | 25,77 | 25,07 | 25,16 | -1,58% | - |
| 26.01.2026 | 25,52 | 25,84 | 25,44 | 25,56 | -0,12% | - |
| 23.01.2026 | 25,46 | 25,90 | 25,34 | 25,59 | 1,31% | - |
| 22.01.2026 | 25,62 | 25,80 | 25,26 | 25,26 | -1,14% | - |
| 21.01.2026 | 25,56 | 25,66 | 25,23 | 25,55 | 0,67% | - |
| 20.01.2026 | 25,85 | 25,89 | 25,38 | 25,38 | -2,31% | - |
| 19.01.2026 | 25,99 | 26,06 | 25,85 | 25,98 | -1,46% | - |
| 16.01.2026 | 26,71 | 26,85 | 26,17 | 26,37 | -0,94% | - |
| 15.01.2026 | 26,92 | 27,16 | 26,47 | 26,62 | -0,93% | - |
| 14.01.2026 | 27,01 | 27,05 | 26,50 | 26,87 | -0,74% | - |
| 13.01.2026 | 26,51 | 27,15 | 26,29 | 27,07 | 2,02% | - |
| 12.01.2026 | 26,36 | 27,04 | 26,26 | 26,53 | -0,23% | - |
| 09.01.2026 | 25,53 | 26,77 | 25,49 | 26,59 | 4,19% | - |
| 08.01.2026 | 25,38 | 26,04 | 25,11 | 25,52 | 0,28% | - |
| 07.01.2026 | 25,58 | 25,76 | 25,08 | 25,45 | -0,78% | - |
| 06.01.2026 | 26,27 | 26,32 | 25,58 | 25,65 | -2,02% | - |
| 05.01.2026 | 26,17 | 26,42 | 25,81 | 26,18 | 1,08% | - |
| 02.01.2026 | 26,13 | 26,27 | 25,76 | 25,90 | 1,45% | - |
| 30.12.2025 | 25,63 | 25,69 | 25,53 | 25,53 | -0,78% | - |
| 29.12.2025 | 25,42 | 25,99 | 25,23 | 25,73 | 1,84% | - |
| 23.12.2025 | 25,40 | 25,49 | 25,06 | 25,27 | -0,82% | - |
| 22.12.2025 | 25,17 | 25,71 | 25,01 | 25,48 | 1,27% | - |
| 19.12.2025 | 25,10 | 25,33 | 24,90 | 25,16 | -0,06% | - |
| 18.12.2025 | 24,41 | 26,08 | 24,40 | 25,17 | 3,56% | - |
| 17.12.2025 | 24,04 | 24,36 | 24,01 | 24,31 | 2,38% | - |
| 16.12.2025 | 23,56 | 23,77 | 23,41 | 23,74 | 0,21% | - |
| 15.12.2025 | 24,13 | 24,21 | 23,49 | 23,69 | -0,32% | - |
| 12.12.2025 | 23,69 | 23,93 | 23,55 | 23,77 | 0,40% | - |
| 11.12.2025 | 23,66 | 24,07 | 23,49 | 23,67 | -1,33% | - |
| 10.12.2025 | 23,73 | 23,99 | 23,44 | 23,99 | 0,04% | - |
| 09.12.2025 | 23,86 | 24,06 | 23,56 | 23,98 | 1,35% | - |
| 08.12.2025 | 24,59 | 24,65 | 23,46 | 23,66 | -3,31% | - |
| 05.12.2025 | 24,23 | 24,79 | 24,15 | 24,47 | 2,41% | - |
| 04.12.2025 | 23,91 | 24,19 | 23,75 | 23,90 | 0,65% | - |
| 03.12.2025 | 23,92 | 24,14 | 23,66 | 23,74 | -0,63% | - |
| 02.12.2025 | 24,28 | 24,43 | 23,87 | 23,89 | -2,01% | - |
| 01.12.2025 | 24,15 | 24,44 | 23,97 | 24,38 | 0,49% | 74,00 |
| 28.11.2025 | 24,27 | 24,83 | 24,20 | 24,26 | 0,33% | - |
| 27.11.2025 | 24,19 | 24,24 | 24,17 | 24,18 | -0,21% | - |
| 26.11.2025 | 24,40 | 24,67 | 24,12 | 24,23 | -1,30% | - |
| 25.11.2025 | 25,14 | 25,47 | 24,47 | 24,55 | -2,25% | - |
| 24.11.2025 | 26,81 | 27,01 | 25,05 | 25,12 | -5,72% | - |
| 21.11.2025 | 25,75 | 27,18 | 25,52 | 26,64 | 3,26% | - |
| 20.11.2025 | 27,57 | 27,59 | 24,45 | 25,80 | -2,75% | - |
| 19.11.2025 | 25,69 | 26,96 | 25,68 | 26,53 | 1,63% | - |
| 18.11.2025 | 26,00 | 26,32 | 25,82 | 26,11 | -0,89% | - |
| 17.11.2025 | 26,79 | 26,88 | 26,07 | 26,34 | 2,05% | - |
| 14.11.2025 | 26,03 | 26,14 | 25,60 | 25,81 | -1,11% | - |
| 13.11.2025 | 26,63 | 26,63 | 25,97 | 26,10 | -1,51% | - |
| 12.11.2025 | 26,41 | 26,57 | 26,05 | 26,50 | 0,23% | - |
| 11.11.2025 | 25,76 | 26,50 | 25,55 | 26,44 | 2,44% | 652,00 |
| 10.11.2025 | 26,48 | 26,80 | 25,69 | 25,81 | -0,94% | - |
| 07.11.2025 | 25,86 | 26,14 | 25,50 | 26,06 | 1,42% | - |
| 06.11.2025 | 25,86 | 25,98 | 25,59 | 25,69 | -0,81% | - |
| 05.11.2025 | 26,38 | 26,55 | 25,90 | 25,90 | -1,07% | - |
| 04.11.2025 | 26,40 | 26,71 | 25,94 | 26,18 | -2,42% | - |
| 03.11.2025 | 27,76 | 28,04 | 26,64 | 26,83 | -3,38% | - |
| 31.10.2025 | 27,53 | 28,52 | 27,41 | 27,77 | 0,87% | - |
| 30.10.2025 | 26,94 | 27,99 | 26,73 | 27,53 | 3,30% | - |
| 29.10.2025 | 27,72 | 27,94 | 26,65 | 26,65 | -2,49% | - |
| 28.10.2025 | 27,67 | 27,84 | 27,10 | 27,33 | -0,55% | - |
| 27.10.2025 | 28,52 | 28,59 | 27,22 | 27,48 | -2,54% | - |
| 24.10.2025 | 28,86 | 28,96 | 28,17 | 28,20 | -2,35% | - |
| 23.10.2025 | 28,70 | 29,10 | 28,58 | 28,88 | 0,57% | - |
| 22.10.2025 | 28,82 | 29,09 | 28,54 | 28,71 | -0,35% | - |
| 21.10.2025 | 28,64 | 29,21 | 28,33 | 28,81 | 0,63% | - |
| 20.10.2025 | 28,42 | 28,68 | 27,96 | 28,63 | 2,10% | - |
| 17.10.2025 | 27,51 | 28,29 | 27,30 | 28,04 | 1,80% | - |
| 16.10.2025 | 27,86 | 28,03 | 27,33 | 27,55 | -1,73% | - |
| 15.10.2025 | 28,17 | 28,82 | 27,87 | 28,03 | 0,36% | - |
| 14.10.2025 | 27,51 | 28,15 | 27,45 | 27,93 | 0,43% | - |
| 13.10.2025 | 28,10 | 28,57 | 27,73 | 27,81 | 0,32% | - |
| 10.10.2025 | 27,79 | 28,04 | 27,29 | 27,72 | 0,29% | - |
| 09.10.2025 | 28,07 | 28,33 | 27,54 | 27,64 | -1,85% | - |
| 08.10.2025 | 28,20 | 28,66 | 28,08 | 28,16 | 0,54% | 440,00 |
| 07.10.2025 | 28,76 | 28,96 | 27,91 | 28,01 | -2,06% | - |