28,245€
-0,37%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 28,47 | 28,66 | 28,16 | 28,17 | -0,44% | - |
| 03.09.2025 | 28,51 | 28,66 | 28,19 | 28,29 | -0,67% | - |
| 02.09.2025 | 28,46 | 28,58 | 27,76 | 28,48 | -0,14% | - |
| 01.09.2025 | 28,43 | 28,59 | 28,32 | 28,52 | 0,00% | - |
| 29.08.2025 | 28,58 | 28,71 | 28,43 | 28,52 | -0,21% | - |
| 28.08.2025 | 29,06 | 29,23 | 28,39 | 28,58 | -1,62% | - |
| 27.08.2025 | 28,79 | 29,26 | 28,74 | 29,05 | 1,29% | - |
| 26.08.2025 | 29,24 | 29,44 | 28,68 | 28,68 | -2,28% | - |
| 25.08.2025 | 28,86 | 29,57 | 28,73 | 29,35 | 1,84% | - |
| 22.08.2025 | 28,06 | 29,02 | 27,92 | 28,82 | 2,60% | - |
| 21.08.2025 | 27,88 | 28,21 | 27,71 | 28,09 | 0,88% | - |
| 20.08.2025 | 27,58 | 28,09 | 27,56 | 27,85 | -0,11% | - |
| 19.08.2025 | 27,71 | 28,03 | 27,32 | 27,88 | 0,47% | - |
| 18.08.2025 | 27,85 | 27,91 | 27,58 | 27,75 | -0,22% | - |
| 15.08.2025 | 27,67 | 28,22 | 27,54 | 27,81 | 0,29% | - |
| 14.08.2025 | 27,38 | 28,02 | 27,10 | 27,73 | 1,06% | - |
| 13.08.2025 | 27,02 | 27,63 | 26,94 | 27,44 | 1,59% | - |
| 12.08.2025 | 27,23 | 27,40 | 26,86 | 27,01 | -0,88% | - |
| 11.08.2025 | 27,20 | 27,80 | 26,93 | 27,25 | 0,02% | - |
| 08.08.2025 | 26,76 | 27,41 | 26,52 | 27,24 | 2,06% | - |
| 07.08.2025 | 26,63 | 27,02 | 25,73 | 26,69 | 3,59% | - |
| 06.08.2025 | 25,87 | 25,92 | 25,38 | 25,77 | -0,31% | - |
| 05.08.2025 | 25,39 | 25,87 | 25,30 | 25,85 | 2,28% | 70,00 |
| 04.08.2025 | 24,85 | 25,34 | 24,83 | 25,27 | 2,16% | - |
| 01.08.2025 | 25,52 | 25,53 | 24,73 | 24,74 | -3,62% | 62,00 |
| 31.07.2025 | 26,30 | 26,34 | 25,39 | 25,67 | -1,25% | - |
| 30.07.2025 | 25,76 | 26,24 | 25,70 | 25,99 | 0,99% | 82,00 |
| 29.07.2025 | 26,88 | 27,06 | 25,42 | 25,74 | -3,90% | - |
| 28.07.2025 | 26,70 | 26,98 | 26,34 | 26,78 | 0,96% | 352,00 |
| 25.07.2025 | 26,85 | 26,92 | 26,44 | 26,53 | -1,06% | - |
| 24.07.2025 | 26,95 | 27,12 | 26,61 | 26,81 | -0,37% | - |
| 23.07.2025 | 26,83 | 27,04 | 26,72 | 26,91 | 0,52% | - |
| 22.07.2025 | 26,50 | 27,05 | 26,42 | 26,77 | 0,81% | - |
| 21.07.2025 | 26,90 | 27,00 | 26,44 | 26,56 | -1,19% | - |
| 18.07.2025 | 26,94 | 27,08 | 26,69 | 26,88 | -0,33% | - |
| 17.07.2025 | 26,63 | 26,98 | 26,60 | 26,97 | 1,47% | - |
| 16.07.2025 | 26,02 | 26,77 | 25,94 | 26,58 | 1,64% | - |
| 15.07.2025 | 26,20 | 26,65 | 26,15 | 26,15 | 0,06% | - |
| 14.07.2025 | 25,37 | 26,21 | 25,34 | 26,13 | 2,49% | - |
| 11.07.2025 | 25,58 | 25,67 | 25,16 | 25,50 | -0,43% | - |
| 10.07.2025 | 25,49 | 26,03 | 25,46 | 25,61 | -0,02% | - |
| 09.07.2025 | 25,15 | 26,29 | 25,13 | 25,61 | 1,75% | - |
| 08.07.2025 | 25,12 | 25,33 | 25,07 | 25,17 | 0,22% | - |
| 07.07.2025 | 24,86 | 25,32 | 24,83 | 25,12 | 1,29% | - |
| 04.07.2025 | 24,89 | 24,89 | 24,78 | 24,80 | -0,66% | - |
| 03.07.2025 | 24,74 | 25,29 | 24,72 | 24,96 | 1,07% | - |
| 02.07.2025 | 23,69 | 24,81 | 23,64 | 24,70 | 4,53% | - |
| 01.07.2025 | 23,07 | 24,02 | 22,94 | 23,63 | 2,10% | - |
| 30.06.2025 | 23,32 | 23,35 | 22,89 | 23,14 | -0,47% | - |
| 27.06.2025 | 22,80 | 23,27 | 22,69 | 23,25 | 2,27% | - |
| 26.06.2025 | 22,47 | 22,74 | 22,37 | 22,74 | 1,20% | - |
| 25.06.2025 | 23,28 | 23,42 | 22,39 | 22,47 | -3,44% | - |
| 24.06.2025 | 23,36 | 23,44 | 23,13 | 23,27 | 0,37% | - |
| 23.06.2025 | 22,96 | 23,19 | 22,92 | 23,18 | 0,80% | - |
| 20.06.2025 | 22,82 | 23,33 | 22,76 | 23,00 | 1,50% | - |
| 19.06.2025 | 22,90 | 22,92 | 22,66 | 22,66 | -1,37% | - |
| 18.06.2025 | 22,96 | 23,04 | 22,75 | 22,97 | 0,00% | - |
| 17.06.2025 | 23,01 | 23,08 | 22,71 | 22,97 | -0,63% | - |
| 16.06.2025 | 22,94 | 23,12 | 22,75 | 23,12 | 1,29% | - |
| 13.06.2025 | 22,62 | 23,21 | 22,60 | 22,82 | -0,35% | - |
| 12.06.2025 | 23,06 | 23,49 | 22,76 | 22,90 | -1,46% | - |
| 11.06.2025 | 23,30 | 23,48 | 23,03 | 23,24 | -0,60% | - |
| 10.06.2025 | 22,93 | 23,57 | 22,86 | 23,38 | 1,74% | - |
| 09.06.2025 | 23,05 | 23,33 | 22,92 | 22,98 | -0,65% | - |
| 06.06.2025 | 22,99 | 23,40 | 22,98 | 23,13 | 0,92% | - |
| 05.06.2025 | 23,05 | 23,17 | 22,84 | 22,92 | -0,76% | - |
| 04.06.2025 | 22,80 | 23,38 | 22,69 | 23,10 | 1,23% | - |
| 03.06.2025 | 22,67 | 22,96 | 22,44 | 22,82 | 0,55% | - |
| 02.06.2025 | 22,98 | 23,18 | 22,64 | 22,69 | -2,03% | - |
| 30.05.2025 | 23,09 | 23,41 | 22,93 | 23,16 | 0,46% | - |
| 29.05.2025 | 23,87 | 23,87 | 22,96 | 23,06 | -1,05% | - |
| 28.05.2025 | 23,10 | 23,55 | 23,01 | 23,30 | 0,91% | - |
| 27.05.2025 | 23,13 | 23,37 | 22,84 | 23,09 | -1,03% | - |
| 26.05.2025 | 23,22 | 23,42 | 23,21 | 23,33 | 1,06% | - |
| 23.05.2025 | 22,98 | 23,29 | 22,54 | 23,09 | -0,15% | - |
| 22.05.2025 | 23,51 | 23,71 | 23,11 | 23,12 | -1,55% | - |
| 21.05.2025 | 23,87 | 23,93 | 23,45 | 23,49 | -2,53% | - |
| 20.05.2025 | 24,24 | 24,50 | 24,09 | 24,10 | -0,80% | - |
| 19.05.2025 | 24,48 | 24,50 | 24,13 | 24,29 | -2,33% | 714,00 |
| 16.05.2025 | 24,51 | 24,87 | 24,48 | 24,87 | 1,02% | - |
| 15.05.2025 | 24,28 | 24,69 | 24,18 | 24,62 | 0,86% | - |
| 14.05.2025 | 24,63 | 24,66 | 24,33 | 24,41 | -0,63% | - |
| 13.05.2025 | 24,63 | 24,95 | 24,54 | 24,57 | -0,83% | - |
| 12.05.2025 | 24,88 | 25,58 | 24,56 | 24,77 | 1,87% | - |
| 09.05.2025 | 24,72 | 24,81 | 23,99 | 24,32 | -1,44% | - |
| 08.05.2025 | 26,90 | 27,07 | 23,31 | 24,67 | -7,39% | - |
| 07.05.2025 | 27,07 | 27,15 | 26,52 | 26,64 | -0,97% | - |
| 06.05.2025 | 26,58 | 26,97 | 26,33 | 26,90 | 0,45% | - |
| 05.05.2025 | 26,57 | 26,87 | 26,38 | 26,78 | 0,04% | - |
| 02.05.2025 | 26,55 | 26,80 | 26,40 | 26,77 | -0,46% | - |
| 30.04.2025 | 26,79 | 26,93 | 26,14 | 26,90 | 0,24% | - |
| 29.04.2025 | 26,03 | 26,96 | 25,78 | 26,83 | 3,35% | - |
| 28.04.2025 | 26,22 | 26,49 | 25,86 | 25,96 | -1,24% | - |
| 25.04.2025 | 25,92 | 26,50 | 25,61 | 26,29 | 2,34% | - |
| 24.04.2025 | 25,15 | 25,78 | 24,90 | 25,69 | 1,68% | - |
| 23.04.2025 | 25,14 | 25,58 | 25,02 | 25,26 | 2,81% | - |
| 22.04.2025 | 23,96 | 24,70 | 23,96 | 24,57 | -4,06% | - |
| 17.04.2025 | 25,40 | 25,82 | 25,11 | 25,61 | 1,99% | - |
| 16.04.2025 | 25,13 | 25,99 | 24,86 | 25,11 | -3,26% | - |
| 15.04.2025 | 25,73 | 26,27 | 25,71 | 25,96 | 0,66% | - |