24,530€
-1,05%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 25,05 | 25,28 | 24,31 | 24,53 | -1,13% | - |
| 17.06.2026 | 24,96 | 25,14 | 24,48 | 24,81 | -0,04% | - |
| 16.06.2026 | 24,56 | 25,03 | 24,29 | 24,82 | 1,04% | - |
| 15.06.2026 | 24,98 | 25,19 | 24,55 | 24,57 | -0,16% | - |
| 12.06.2026 | 24,66 | 24,82 | 24,29 | 24,61 | -0,16% | - |
| 11.06.2026 | 25,04 | 25,36 | 24,52 | 24,65 | -0,88% | - |
| 10.06.2026 | 25,28 | 25,56 | 24,82 | 24,87 | -2,28% | - |
| 09.06.2026 | 26,15 | 26,20 | 25,18 | 25,45 | -2,23% | - |
| 08.06.2026 | 25,97 | 26,42 | 25,43 | 26,03 | 1,26% | - |
| 05.06.2026 | 25,57 | 26,14 | 25,36 | 25,70 | -0,31% | - |
| 04.06.2026 | 25,21 | 26,21 | 25,01 | 25,78 | 1,66% | - |
| 03.06.2026 | 26,49 | 26,61 | 24,76 | 25,36 | -4,23% | - |
| 02.06.2026 | 26,67 | 26,80 | 26,34 | 26,48 | -1,03% | - |
| 01.06.2026 | 27,24 | 27,33 | 26,46 | 26,76 | -1,02% | - |
| 29.05.2026 | 27,83 | 27,90 | 26,97 | 27,03 | -2,66% | - |
| 28.05.2026 | 28,59 | 28,77 | 27,52 | 27,77 | -3,00% | - |
| 27.05.2026 | 29,71 | 29,91 | 28,58 | 28,63 | -3,60% | - |
| 26.05.2026 | 29,94 | 30,08 | 29,38 | 29,70 | -1,80% | - |
| 25.05.2026 | 30,25 | 30,29 | 30,18 | 30,25 | 1,10% | - |
| 22.05.2026 | 29,88 | 30,49 | 29,79 | 29,92 | 0,54% | - |
| 21.05.2026 | 29,17 | 30,39 | 28,86 | 29,76 | 2,02% | - |
| 20.05.2026 | 29,60 | 29,82 | 28,75 | 29,17 | -1,34% | - |
| 19.05.2026 | 29,53 | 29,94 | 29,21 | 29,56 | -0,17% | - |
| 18.05.2026 | 28,56 | 29,66 | 28,27 | 29,61 | 2,94% | - |
| 15.05.2026 | 27,78 | 28,94 | 27,66 | 28,77 | 2,44% | - |
| 14.05.2026 | 28,03 | 28,55 | 27,72 | 28,08 | 0,57% | - |
| 13.05.2026 | 28,75 | 28,98 | 27,78 | 27,92 | -2,39% | - |
| 12.05.2026 | 27,87 | 28,61 | 27,64 | 28,61 | 2,12% | - |
| 11.05.2026 | 28,36 | 28,37 | 27,09 | 28,01 | -1,09% | - |
| 08.05.2026 | 27,59 | 28,55 | 26,80 | 28,32 | 7,05% | - |
| 07.05.2026 | 25,90 | 26,65 | 25,58 | 26,46 | 3,02% | - |
| 06.05.2026 | 24,49 | 25,99 | 24,42 | 25,68 | 5,38% | - |
| 05.05.2026 | 24,14 | 24,43 | 24,00 | 24,37 | 1,39% | - |
| 04.05.2026 | 23,88 | 24,10 | 23,63 | 24,04 | -0,25% | - |
| 30.04.2026 | 23,68 | 24,32 | 23,65 | 24,10 | 0,75% | - |
| 29.04.2026 | 24,52 | 24,54 | 23,17 | 23,92 | -1,91% | 2.774,00 |
| 28.04.2026 | 24,42 | 24,68 | 23,98 | 24,38 | -0,37% | - |
| 27.04.2026 | 24,71 | 24,94 | 24,39 | 24,47 | -1,01% | - |
| 24.04.2026 | 24,94 | 25,15 | 24,52 | 24,72 | -0,32% | - |
| 23.04.2026 | 24,95 | 25,08 | 24,51 | 24,80 | -1,08% | - |
| 22.04.2026 | 25,25 | 25,35 | 24,77 | 25,07 | -0,40% | - |
| 21.04.2026 | 25,98 | 26,12 | 25,15 | 25,17 | -2,78% | - |
| 20.04.2026 | 25,57 | 26,05 | 25,53 | 25,89 | 1,01% | - |
| 17.04.2026 | 25,15 | 25,96 | 25,10 | 25,63 | 1,87% | - |
| 16.04.2026 | 24,69 | 25,21 | 24,67 | 25,16 | 2,15% | - |
| 15.04.2026 | 24,62 | 24,98 | 24,54 | 24,63 | 0,02% | - |
| 14.04.2026 | 24,41 | 24,81 | 24,35 | 24,63 | 1,03% | - |
| 13.04.2026 | 24,19 | 24,79 | 24,18 | 24,38 | 0,52% | - |
| 10.04.2026 | 24,07 | 24,56 | 23,90 | 24,25 | 1,29% | - |
| 09.04.2026 | 23,59 | 24,06 | 23,26 | 23,94 | 1,40% | - |
| 08.04.2026 | 23,87 | 24,05 | 23,33 | 23,61 | 1,31% | - |
| 07.04.2026 | 22,57 | 23,42 | 22,53 | 23,31 | 2,89% | 17.500,00 |
| 02.04.2026 | 21,94 | 22,85 | 21,90 | 22,65 | 1,84% | - |
| 01.04.2026 | 22,16 | 22,46 | 21,88 | 22,24 | 0,61% | - |
| 31.03.2026 | 21,17 | 22,35 | 21,00 | 22,11 | 5,14% | 2.632,00 |
| 30.03.2026 | 20,72 | 21,23 | 20,67 | 21,03 | 1,87% | - |
| 27.03.2026 | 21,08 | 21,11 | 20,63 | 20,64 | -1,71% | 672,00 |
| 26.03.2026 | 20,60 | 21,25 | 20,49 | 21,00 | 2,09% | - |
| 25.03.2026 | 20,42 | 20,75 | 20,20 | 20,57 | 0,83% | - |
| 24.03.2026 | 20,83 | 20,91 | 20,15 | 20,40 | -1,85% | 4.559,00 |
| 23.03.2026 | 20,43 | 21,20 | 20,37 | 20,79 | 0,61% | - |
| 20.03.2026 | 20,59 | 20,90 | 20,39 | 20,66 | 0,63% | - |
| 19.03.2026 | 21,56 | 21,58 | 20,51 | 20,53 | -4,67% | - |
| 18.03.2026 | 23,10 | 23,13 | 21,44 | 21,54 | -6,21% | - |
| 17.03.2026 | 23,74 | 24,19 | 22,85 | 22,96 | -3,51% | - |
| 16.03.2026 | 24,13 | 24,16 | 23,68 | 23,80 | -0,61% | - |
| 13.03.2026 | 23,31 | 24,00 | 23,26 | 23,94 | 2,57% | - |
| 12.03.2026 | 23,28 | 23,89 | 23,24 | 23,34 | -0,17% | - |
| 11.03.2026 | 23,08 | 23,59 | 23,01 | 23,38 | 1,34% | 432,00 |
| 10.03.2026 | 23,70 | 23,82 | 23,03 | 23,07 | -2,62% | - |
| 09.03.2026 | 23,69 | 24,11 | 23,27 | 23,69 | -1,21% | - |
| 06.03.2026 | 25,13 | 25,15 | 23,82 | 23,98 | -4,35% | - |
| 05.03.2026 | 24,35 | 25,52 | 24,22 | 25,07 | 3,13% | - |
| 04.03.2026 | 24,28 | 24,73 | 24,08 | 24,31 | -0,65% | - |
| 03.03.2026 | 24,13 | 24,62 | 23,77 | 24,47 | 0,49% | - |
| 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% | - |