23,565€
-0,53%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 23,56 | 23,57 | 23,47 | 23,56 | -0,57% | - |
| 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% | - |
| 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 |