28,675€
2,67%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,17 | 28,82 | 28,12 | 28,75 | 2,92% | - |
| 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% | - |
| 06.10.2025 | 29,03 | 29,32 | 28,52 | 28,60 | -0,21% | - |
| 03.10.2025 | 29,25 | 29,26 | 28,66 | 28,66 | -2,22% | - |
| 02.10.2025 | 29,47 | 29,70 | 29,04 | 29,31 | 0,07% | - |
| 01.10.2025 | 28,82 | 29,52 | 28,64 | 29,29 | 1,40% | - |
| 30.09.2025 | 28,80 | 29,09 | 28,40 | 28,89 | 0,43% | - |
| 29.09.2025 | 28,50 | 28,88 | 28,30 | 28,76 | 1,09% | - |
| 26.09.2025 | 28,48 | 28,67 | 28,38 | 28,45 | 0,11% | - |
| 25.09.2025 | 28,48 | 28,60 | 28,25 | 28,42 | -0,63% | - |
| 24.09.2025 | 28,26 | 28,76 | 28,26 | 28,60 | 1,96% | - |
| 23.09.2025 | 28,11 | 28,38 | 27,95 | 28,05 | 0,23% | 158,00 |
| 22.09.2025 | 28,55 | 28,56 | 27,99 | 27,99 | -1,81% | - |
| 19.09.2025 | 28,72 | 28,88 | 28,25 | 28,50 | -1,30% | - |
| 18.09.2025 | 28,32 | 29,05 | 28,23 | 28,88 | 2,92% | - |
| 17.09.2025 | 28,15 | 28,27 | 27,85 | 28,06 | -0,09% | - |
| 16.09.2025 | 28,51 | 28,53 | 28,01 | 28,08 | -1,16% | - |
| 15.09.2025 | 28,68 | 28,83 | 28,41 | 28,41 | -2,94% | - |
| 12.09.2025 | 29,24 | 29,30 | 29,15 | 29,27 | 0,38% | - |
| 11.09.2025 | 28,96 | 29,24 | 28,47 | 29,16 | 2,14% | - |
| 10.09.2025 | 28,65 | 29,04 | 28,42 | 28,55 | -0,45% | - |
| 09.09.2025 | 28,67 | 29,00 | 28,60 | 28,68 | -0,10% | - |
| 08.09.2025 | 27,95 | 28,78 | 27,78 | 28,71 | 3,09% | - |
| 05.09.2025 | 28,23 | 28,26 | 27,81 | 27,85 | -1,12% | - |
| 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% | - |