28,645€
-0,16%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,48 | 29,18 | 28,42 | 28,64 | -0,33% | - |
| 11.11.2026 | 28,36 | 29,26 | 28,16 | 28,73 | 0,74% | - |
| 10.11.2026 | 28,29 | 28,56 | 27,87 | 28,52 | 0,71% | - |
| 09.11.2026 | 28,02 | 28,74 | 27,69 | 28,32 | 0,80% | - |
| 06.11.2026 | 28,44 | 28,81 | 27,80 | 28,10 | -1,25% | - |
| 05.11.2026 | 29,11 | 29,54 | 28,25 | 28,45 | -1,86% | - |
| 04.11.2026 | 27,65 | 29,19 | 27,40 | 28,99 | 4,22% | - |
| 03.11.2026 | 27,64 | 27,92 | 27,11 | 27,82 | 0,51% | - |
| 02.11.2026 | 27,20 | 27,80 | 26,86 | 27,68 | 1,36% | - |
| 30.10.2026 | 27,08 | 27,90 | 26,93 | 27,31 | 0,02% | - |
| 29.10.2026 | 26,57 | 27,42 | 26,19 | 27,30 | 2,82% | - |
| 28.10.2026 | 27,26 | 27,30 | 26,25 | 26,55 | -2,32% | - |
| 27.10.2026 | 27,55 | 27,94 | 26,94 | 27,18 | -2,34% | 33.979,00 |
| 26.10.2026 | 27,47 | 28,01 | 26,87 | 27,83 | 0,98% | - |
| 23.10.2026 | 28,25 | 28,46 | 27,50 | 27,56 | -2,46% | - |
| 22.10.2026 | 28,12 | 28,60 | 27,84 | 28,26 | 0,91% | - |
| 21.10.2026 | 28,05 | 28,09 | 27,69 | 28,00 | 0,41% | - |
| 20.10.2026 | 27,68 | 28,07 | 27,48 | 27,89 | 0,89% | - |
| 19.10.2026 | 28,36 | 28,40 | 27,44 | 27,64 | -0,93% | - |
| 16.10.2026 | 27,40 | 28,13 | 27,29 | 27,90 | 1,92% | - |
| 15.10.2026 | 25,80 | 27,45 | 25,41 | 27,38 | 5,63% | 31.893,00 |
| 14.10.2026 | 25,77 | 26,08 | 25,46 | 25,92 | 0,39% | - |
| 13.10.2026 | 25,66 | 26,08 | 25,51 | 25,82 | 0,51% | - |
| 12.10.2026 | 25,66 | 25,92 | 25,50 | 25,69 | 0,20% | - |
| 09.10.2026 | 25,87 | 26,32 | 25,57 | 25,64 | 0,02% | - |
| 08.10.2026 | 25,10 | 26,15 | 25,04 | 25,63 | 1,81% | - |
| 07.10.2026 | 24,58 | 25,21 | 24,36 | 25,18 | 2,63% | - |
| 06.10.2026 | 24,73 | 24,86 | 24,25 | 24,53 | -0,39% | - |
| 05.10.2026 | 23,97 | 24,71 | 23,79 | 24,63 | 3,36% | 10.250,00 |
| 02.10.2026 | 24,04 | 24,55 | 23,75 | 23,83 | -1,06% | - |
| 01.10.2026 | 24,72 | 24,91 | 24,08 | 24,08 | -1,23% | - |
| 30.09.2026 | 24,54 | 24,56 | 24,11 | 24,38 | 0,06% | - |
| 29.09.2026 | 24,13 | 24,78 | 23,71 | 24,37 | 2,07% | - |
| 28.09.2026 | 23,97 | 24,33 | 23,41 | 23,87 | 0,25% | - |
| 25.09.2026 | 24,00 | 24,03 | 23,60 | 23,81 | -0,71% | - |
| 24.09.2026 | 23,75 | 24,17 | 23,63 | 23,98 | 0,50% | - |
| 23.09.2026 | 23,98 | 24,18 | 23,64 | 23,86 | -0,31% | - |
| 22.09.2026 | 24,16 | 24,58 | 23,83 | 23,94 | -0,89% | - |
| 21.09.2026 | 24,57 | 24,86 | 23,96 | 24,15 | -1,00% | - |
| 18.09.2026 | 24,44 | 24,50 | 23,72 | 24,40 | 0,18% | - |
| 17.09.2026 | 24,80 | 25,04 | 24,24 | 24,35 | -1,32% | - |
| 16.09.2026 | 25,23 | 25,34 | 24,61 | 24,68 | -1,99% | - |
| 15.09.2026 | 25,29 | 25,35 | 24,63 | 25,18 | -0,61% | - |
| 14.09.2026 | 24,31 | 25,65 | 24,16 | 25,33 | 3,71% | - |
| 11.09.2026 | 24,06 | 24,85 | 24,05 | 24,43 | 2,33% | - |
| 10.09.2026 | 24,55 | 24,55 | 23,87 | 23,87 | -1,38% | - |
| 09.09.2026 | 24,17 | 24,59 | 23,85 | 24,21 | 0,54% | - |
| 08.09.2026 | 24,69 | 24,75 | 23,93 | 24,08 | -2,45% | - |
| 07.09.2026 | 24,73 | 24,77 | 24,63 | 24,68 | -0,38% | - |
| 04.09.2026 | 25,50 | 25,58 | 24,71 | 24,78 | -2,44% | - |
| 03.09.2026 | 24,45 | 25,51 | 24,36 | 25,40 | 3,84% | - |
| 02.09.2026 | 23,98 | 24,63 | 23,98 | 24,46 | 1,41% | - |
| 01.09.2026 | 24,35 | 24,43 | 23,94 | 24,12 | -0,74% | - |
| 31.08.2026 | 24,17 | 24,35 | 24,01 | 24,30 | 0,41% | - |
| 28.08.2026 | 24,13 | 24,54 | 23,96 | 24,20 | -0,06% | - |
| 27.08.2026 | 24,07 | 24,32 | 23,65 | 24,21 | 1,04% | - |
| 26.08.2026 | 24,03 | 24,22 | 23,72 | 23,96 | -0,33% | - |
| 25.08.2026 | 23,94 | 24,11 | 23,68 | 24,04 | 0,99% | - |
| 24.08.2026 | 23,08 | 23,93 | 23,01 | 23,81 | 2,52% | - |
| 21.08.2026 | 23,23 | 23,42 | 23,06 | 23,22 | 0,09% | - |
| 20.08.2026 | 23,21 | 23,79 | 22,89 | 23,20 | -0,47% | - |
| 19.08.2026 | 22,60 | 23,58 | 22,58 | 23,31 | 2,66% | - |
| 18.08.2026 | 22,59 | 22,98 | 22,46 | 22,71 | -0,29% | - |
| 17.08.2026 | 22,25 | 22,89 | 22,02 | 22,77 | 2,80% | - |
| 14.08.2026 | 21,96 | 22,40 | 21,92 | 22,15 | 0,80% | - |
| 13.08.2026 | 21,55 | 22,11 | 21,39 | 21,98 | 1,83% | - |
| 12.08.2026 | 21,76 | 21,93 | 21,28 | 21,58 | -0,51% | - |
| 11.08.2026 | 22,92 | 23,02 | 21,69 | 21,69 | -5,18% | - |
| 10.08.2026 | 22,72 | 23,10 | 22,53 | 22,88 | 0,22% | - |
| 07.08.2026 | 22,97 | 23,11 | 22,53 | 22,83 | -0,57% | - |
| 06.08.2026 | 22,49 | 23,37 | 22,41 | 22,96 | 1,89% | - |
| 05.08.2026 | 22,44 | 22,63 | 21,78 | 22,53 | 0,65% | - |
| 04.08.2026 | 21,87 | 22,43 | 21,53 | 22,39 | 2,73% | - |
| 03.08.2026 | 22,49 | 24,17 | 21,78 | 21,79 | -3,18% | - |
| 31.07.2026 | 24,26 | 24,29 | 22,43 | 22,51 | -5,86% | - |
| 30.07.2026 | 25,62 | 25,85 | 22,99 | 23,91 | -6,20% | - |
| 29.07.2026 | 25,31 | 26,25 | 25,22 | 25,49 | 1,13% | - |
| 28.07.2026 | 24,03 | 25,32 | 23,99 | 25,20 | 3,83% | - |
| 27.07.2026 | 23,43 | 24,52 | 23,18 | 24,27 | 3,92% | - |
| 24.07.2026 | 23,31 | 23,98 | 23,25 | 23,36 | 0,00% | - |
| 23.07.2026 | 23,89 | 24,01 | 23,22 | 23,36 | -2,65% | - |
| 22.07.2026 | 24,38 | 24,73 | 23,96 | 23,99 | -2,00% | - |
| 21.07.2026 | 24,86 | 24,95 | 24,38 | 24,48 | -0,41% | - |
| 20.07.2026 | 24,79 | 25,07 | 24,56 | 24,58 | -0,69% | - |
| 17.07.2026 | 24,58 | 25,01 | 24,23 | 24,75 | -0,48% | - |
| 16.07.2026 | 24,68 | 25,00 | 24,42 | 24,87 | 0,71% | - |
| 15.07.2026 | 24,32 | 25,11 | 24,18 | 24,70 | 2,13% | - |
| 14.07.2026 | 25,34 | 25,48 | 24,12 | 24,18 | -4,28% | - |
| 13.07.2026 | 25,10 | 25,90 | 25,04 | 25,26 | -0,49% | - |
| 10.07.2026 | 25,40 | 25,63 | 25,19 | 25,39 | -0,06% | - |
| 09.07.2026 | 25,41 | 25,54 | 24,64 | 25,40 | 1,03% | - |
| 08.07.2026 | 24,88 | 25,54 | 24,53 | 25,14 | 0,92% | - |
| 07.07.2026 | 23,76 | 25,17 | 23,72 | 24,91 | 4,03% | - |
| 06.07.2026 | 24,97 | 25,07 | 23,71 | 23,95 | -4,32% | - |
| 03.07.2026 | 24,95 | 25,06 | 24,93 | 25,03 | 1,25% | - |
| 02.07.2026 | 24,31 | 24,73 | 24,02 | 24,72 | 1,58% | - |
| 01.07.2026 | 23,67 | 24,71 | 23,59 | 24,33 | 2,70% | - |
| 30.06.2026 | 23,45 | 23,82 | 22,92 | 23,69 | 1,67% | - |
| 29.06.2026 | 23,97 | 24,02 | 23,06 | 23,30 | -1,48% | - |
| 26.06.2026 | 22,80 | 23,76 | 22,63 | 23,65 | 2,29% | - |