28,108€
0,68%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 24,14 | 24,42 | 24,00 | 24,37 | 1,44% | - |
| 04.05.2026 | 23,89 | 24,09 | 23,63 | 24,03 | -0,31% | 14,00 |
| 30.04.2026 | 23,70 | 24,31 | 23,63 | 24,10 | 0,78% | 100,00 |
| 29.04.2026 | 24,42 | 24,47 | 23,17 | 23,92 | -1,91% | 13,00 |
| 28.04.2026 | 24,42 | 24,69 | 23,98 | 24,38 | -0,33% | - |
| 27.04.2026 | 24,69 | 24,94 | 24,39 | 24,46 | -0,96% | - |
| 24.04.2026 | 24,93 | 25,05 | 24,50 | 24,70 | -0,42% | - |
| 23.04.2026 | 24,94 | 25,14 | 24,48 | 24,81 | -0,93% | - |
| 22.04.2026 | 25,26 | 25,34 | 24,77 | 25,04 | -0,40% | 8.000,00 |
| 21.04.2026 | 25,89 | 26,12 | 25,12 | 25,14 | -2,89% | 7.923,00 |
| 20.04.2026 | 25,60 | 26,04 | 25,50 | 25,89 | 0,66% | - |
| 17.04.2026 | 25,19 | 25,95 | 25,03 | 25,72 | 2,19% | - |
| 16.04.2026 | 24,69 | 25,22 | 24,66 | 25,17 | 2,22% | - |
| 15.04.2026 | 24,63 | 24,98 | 24,59 | 24,62 | -0,05% | - |
| 14.04.2026 | 24,41 | 24,80 | 24,30 | 24,63 | 1,04% | 13,00 |
| 13.04.2026 | 24,19 | 24,80 | 24,18 | 24,38 | 0,26% | - |
| 10.04.2026 | 24,09 | 24,55 | 23,92 | 24,31 | 1,09% | - |
| 09.04.2026 | 23,57 | 24,06 | 23,26 | 24,05 | 1,85% | - |
| 08.04.2026 | 23,88 | 24,05 | 23,34 | 23,61 | 1,24% | 87,00 |
| 07.04.2026 | 22,56 | 23,36 | 22,50 | 23,32 | 2,96% | 9.016,00 |
| 02.04.2026 | 21,95 | 22,85 | 21,91 | 22,65 | 1,88% | 253,00 |
| 01.04.2026 | 22,18 | 22,45 | 21,87 | 22,24 | 0,59% | - |
| 31.03.2026 | 21,19 | 22,35 | 20,94 | 22,11 | 5,12% | - |
| 30.03.2026 | 20,70 | 21,21 | 20,66 | 21,03 | 1,89% | 365,00 |
| 27.03.2026 | 21,05 | 21,11 | 20,61 | 20,64 | -1,79% | - |
| 26.03.2026 | 20,61 | 21,24 | 20,50 | 21,02 | 1,65% | 17,00 |
| 25.03.2026 | 20,41 | 20,79 | 20,19 | 20,67 | 1,50% | 87,00 |
| 24.03.2026 | 20,82 | 20,92 | 20,14 | 20,37 | -2,07% | - |
| 23.03.2026 | 20,41 | 21,19 | 20,35 | 20,80 | 0,72% | 322,00 |
| 20.03.2026 | 20,57 | 20,90 | 20,39 | 20,65 | -0,05% | - |
| 19.03.2026 | 21,54 | 21,58 | 20,50 | 20,66 | -3,76% | - |
| 18.03.2026 | 23,08 | 23,15 | 21,43 | 21,47 | -6,51% | 8.494,00 |
| 17.03.2026 | 23,79 | 24,18 | 22,85 | 22,96 | -3,49% | 27,00 |
| 16.03.2026 | 24,16 | 24,19 | 23,67 | 23,79 | -0,57% | 14,00 |
| 13.03.2026 | 23,27 | 23,99 | 23,23 | 23,93 | 2,57% | 60,00 |
| 12.03.2026 | 23,31 | 23,89 | 23,24 | 23,33 | -0,16% | - |
| 11.03.2026 | 23,03 | 23,58 | 22,99 | 23,37 | 1,25% | - |
| 10.03.2026 | 23,75 | 23,83 | 23,03 | 23,08 | -2,36% | 54,00 |
| 09.03.2026 | 23,72 | 24,10 | 23,27 | 23,64 | -1,34% | - |
| 06.03.2026 | 25,04 | 25,13 | 23,82 | 23,96 | -4,34% | 546,00 |
| 05.03.2026 | 24,29 | 25,52 | 24,28 | 25,05 | 3,05% | - |
| 04.03.2026 | 24,36 | 24,62 | 24,08 | 24,30 | -0,72% | - |
| 03.03.2026 | 24,23 | 24,61 | 23,77 | 24,48 | 0,51% | 63,00 |
| 02.03.2026 | 24,04 | 24,69 | 23,87 | 24,36 | 0,58% | 85,00 |
| 27.02.2026 | 23,72 | 24,23 | 23,41 | 24,22 | 2,11% | - |
| 26.02.2026 | 22,76 | 23,90 | 22,75 | 23,72 | 4,15% | 5.040,00 |
| 25.02.2026 | 23,24 | 23,42 | 22,68 | 22,77 | -2,44% | 504,00 |
| 24.02.2026 | 24,20 | 24,22 | 23,25 | 23,34 | -3,48% | 250,00 |
| 23.02.2026 | 25,15 | 25,38 | 23,97 | 24,18 | -4,72% | 14,00 |
| 20.02.2026 | 24,84 | 25,46 | 24,73 | 25,38 | 2,30% | - |
| 19.02.2026 | 24,79 | 25,26 | 24,54 | 24,81 | -0,07% | 4.010,00 |
| 18.02.2026 | 24,76 | 25,21 | 23,82 | 24,83 | -0,27% | - |
| 17.02.2026 | 24,83 | 25,35 | 24,50 | 24,90 | 0,20% | 6.838,00 |
| 16.02.2026 | 24,82 | 24,86 | 24,81 | 24,85 | 0,14% | 3.112,00 |
| 13.02.2026 | 24,07 | 24,88 | 24,02 | 24,81 | 2,67% | 5.800,00 |
| 12.02.2026 | 25,10 | 25,23 | 24,01 | 24,17 | -3,65% | 23,00 |
| 11.02.2026 | 25,84 | 26,11 | 24,93 | 25,08 | -2,72% | - |
| 10.02.2026 | 24,86 | 26,21 | 24,82 | 25,78 | 3,83% | 1.030,00 |
| 09.02.2026 | 24,49 | 25,03 | 24,28 | 24,83 | 1,14% | - |
| 06.02.2026 | 23,99 | 25,64 | 23,89 | 24,55 | 2,57% | 4.874,00 |
| 05.02.2026 | 23,92 | 24,14 | 22,42 | 23,94 | 0,19% | 1.000,00 |
| 04.02.2026 | 24,06 | 24,39 | 23,80 | 23,89 | -0,77% | 123,00 |
| 03.02.2026 | 25,62 | 25,70 | 23,26 | 24,08 | -6,03% | 310,00 |
| 02.02.2026 | 24,93 | 25,74 | 24,93 | 25,62 | 1,26% | - |
| 30.01.2026 | 25,01 | 25,30 | 24,80 | 25,30 | 1,40% | - |
| 29.01.2026 | 24,90 | 25,11 | 24,61 | 24,95 | -0,06% | 14,00 |
| 28.01.2026 | 25,38 | 25,47 | 24,85 | 24,97 | -0,66% | - |
| 27.01.2026 | 25,58 | 25,77 | 25,06 | 25,13 | -1,68% | 126,00 |
| 26.01.2026 | 25,58 | 25,84 | 25,50 | 25,56 | -0,27% | - |
| 23.01.2026 | 25,43 | 25,90 | 25,37 | 25,63 | 0,91% | 5.750,00 |
| 22.01.2026 | 25,57 | 25,80 | 25,29 | 25,40 | -0,61% | - |
| 21.01.2026 | 25,51 | 25,67 | 25,22 | 25,56 | 0,22% | - |
| 20.01.2026 | 25,97 | 26,02 | 25,43 | 25,50 | -2,24% | 17,00 |
| 19.01.2026 | 26,08 | 26,13 | 25,95 | 26,09 | -1,06% | - |
| 16.01.2026 | 26,60 | 26,79 | 26,19 | 26,37 | -0,88% | - |
| 15.01.2026 | 26,89 | 27,06 | 26,47 | 26,60 | -0,95% | - |
| 14.01.2026 | 27,06 | 27,07 | 26,50 | 26,86 | -0,81% | 100,00 |
| 13.01.2026 | 26,54 | 27,15 | 26,28 | 27,08 | 2,02% | 1.122,00 |
| 12.01.2026 | 26,53 | 27,04 | 26,26 | 26,54 | -0,02% | 108,00 |
| 09.01.2026 | 25,53 | 26,76 | 25,51 | 26,55 | 4,10% | - |
| 08.01.2026 | 25,48 | 26,04 | 25,11 | 25,50 | -0,08% | - |
| 07.01.2026 | 25,63 | 25,76 | 25,07 | 25,52 | -0,62% | - |
| 06.01.2026 | 26,19 | 26,31 | 25,58 | 25,68 | -2,08% | - |
| 05.01.2026 | 26,08 | 26,42 | 25,81 | 26,23 | 0,96% | 75,00 |
| 02.01.2026 | 26,13 | 26,26 | 25,76 | 25,98 | 1,03% | 330,00 |
| 30.12.2025 | 25,68 | 25,71 | 25,67 | 25,71 | 0,12% | - |
| 29.12.2025 | 25,46 | 25,97 | 25,20 | 25,68 | 1,14% | 160,00 |
| 23.12.2025 | 25,42 | 25,45 | 25,06 | 25,39 | -0,20% | - |
| 22.12.2025 | 25,07 | 25,71 | 25,00 | 25,44 | 1,48% | 140,00 |
| 19.12.2025 | 25,05 | 25,32 | 24,88 | 25,07 | 0,14% | 18,00 |
| 18.12.2025 | 24,32 | 26,08 | 24,31 | 25,04 | 3,11% | 26.039,00 |
| 17.12.2025 | 24,03 | 24,34 | 23,99 | 24,28 | 1,31% | - |
| 16.12.2025 | 23,60 | 24,06 | 23,40 | 23,97 | 1,16% | - |
| 15.12.2025 | 23,98 | 24,21 | 23,48 | 23,69 | 0,06% | 3.130,00 |
| 12.12.2025 | 23,69 | 23,93 | 23,53 | 23,68 | -0,21% | 80,00 |
| 11.12.2025 | 23,78 | 24,06 | 23,48 | 23,73 | -0,82% | - |
| 10.12.2025 | 23,72 | 23,98 | 23,43 | 23,92 | 0,78% | 2.520,00 |
| 09.12.2025 | 23,75 | 24,05 | 23,55 | 23,74 | -0,59% | 585,00 |
| 08.12.2025 | 24,58 | 24,67 | 23,45 | 23,88 | -2,81% | 670,00 |
| 05.12.2025 | 24,06 | 24,78 | 24,04 | 24,57 | 2,53% | 240,00 |