28,645€
-0,31%
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 | 28,64 | 29,10 | 28,52 | 28,65 | -0,31% | 2.961,00 |
| 11.11.2026 | 28,53 | 29,28 | 28,17 | 28,74 | 0,88% | 65,00 |
| 10.11.2026 | 28,30 | 28,56 | 27,87 | 28,49 | 0,67% | 405,00 |
| 09.11.2026 | 28,01 | 28,74 | 27,83 | 28,30 | 0,71% | 2.781,00 |
| 06.11.2026 | 28,57 | 28,68 | 27,80 | 28,10 | -1,27% | 140,00 |
| 05.11.2026 | 28,88 | 29,53 | 28,25 | 28,46 | -1,93% | - |
| 04.11.2026 | 27,72 | 29,19 | 27,47 | 29,02 | 4,39% | - |
| 03.11.2026 | 27,68 | 27,91 | 27,20 | 27,80 | 0,43% | - |
| 02.11.2026 | 27,37 | 27,80 | 26,86 | 27,68 | 1,54% | - |
| 30.10.2026 | 27,23 | 27,90 | 26,93 | 27,26 | -0,11% | 58,00 |
| 29.10.2026 | 26,55 | 27,42 | 26,20 | 27,29 | 2,48% | 14,00 |
| 28.10.2026 | 27,25 | 27,30 | 26,25 | 26,63 | -2,17% | 264,00 |
| 27.10.2026 | 27,12 | 28,06 | 27,01 | 27,22 | -2,58% | 3.920,00 |
| 26.10.2026 | 27,53 | 28,05 | 26,87 | 27,94 | 1,38% | - |
| 23.10.2026 | 28,28 | 28,54 | 27,50 | 27,56 | -2,55% | - |
| 22.10.2026 | 27,96 | 28,60 | 27,90 | 28,28 | 1,00% | - |
| 21.10.2026 | 27,93 | 28,01 | 27,70 | 28,00 | 0,43% | 14,00 |
| 20.10.2026 | 27,64 | 28,07 | 27,47 | 27,88 | 0,54% | - |
| 19.10.2026 | 28,26 | 28,28 | 27,45 | 27,73 | -0,61% | - |
| 16.10.2026 | 27,36 | 28,15 | 27,26 | 27,90 | 1,83% | - |
| 15.10.2026 | 27,05 | 27,45 | 27,05 | 27,40 | 5,55% | - |
| 14.10.2026 | 25,79 | 26,03 | 25,45 | 25,96 | 0,58% | 14,00 |
| 13.10.2026 | 25,64 | 26,08 | 25,46 | 25,81 | 0,43% | 3.353,00 |
| 12.10.2026 | 25,67 | 25,92 | 25,36 | 25,70 | 0,16% | 680,00 |
| 09.10.2026 | 25,75 | 26,32 | 25,52 | 25,66 | -0,43% | - |
| 08.10.2026 | 25,14 | 26,15 | 25,05 | 25,77 | 2,47% | 790,00 |
| 07.10.2026 | 24,61 | 25,24 | 24,36 | 25,15 | 2,49% | - |
| 06.10.2026 | 24,65 | 24,86 | 24,21 | 24,54 | -0,41% | 13,00 |
| 05.10.2026 | 24,01 | 24,70 | 23,75 | 24,64 | 3,40% | - |
| 02.10.2026 | 23,99 | 24,55 | 23,74 | 23,83 | -1,08% | 2.584,00 |
| 01.10.2026 | 24,74 | 24,96 | 24,05 | 24,09 | -1,23% | 1.488,00 |
| 30.09.2026 | 24,44 | 24,64 | 24,11 | 24,39 | 0,12% | - |
| 29.09.2026 | 24,03 | 24,78 | 23,68 | 24,36 | 2,05% | 13,00 |
| 28.09.2026 | 23,98 | 24,33 | 23,41 | 23,87 | 0,29% | 20.256,00 |
| 25.09.2026 | 23,97 | 24,03 | 23,60 | 23,80 | -0,79% | 3.640,00 |
| 24.09.2026 | 23,78 | 24,16 | 23,63 | 23,99 | 0,52% | 3.292,00 |
| 23.09.2026 | 23,95 | 24,18 | 23,63 | 23,86 | -0,15% | 2.100,00 |
| 22.09.2026 | 24,15 | 24,58 | 23,83 | 23,90 | -1,04% | 112,00 |
| 21.09.2026 | 24,61 | 24,86 | 23,95 | 24,15 | -1,07% | 2.160,00 |
| 18.09.2026 | 24,41 | 24,52 | 23,71 | 24,41 | 0,25% | - |
| 17.09.2026 | 24,71 | 25,04 | 24,24 | 24,35 | -1,32% | 2.412,00 |
| 16.09.2026 | 25,29 | 25,37 | 24,61 | 24,67 | -2,01% | - |
| 15.09.2026 | 25,32 | 25,34 | 24,63 | 25,18 | -0,59% | 2.100,00 |
| 14.09.2026 | 24,46 | 25,64 | 24,16 | 25,33 | 3,66% | 13,00 |
| 11.09.2026 | 24,07 | 24,85 | 24,05 | 24,43 | 1,83% | - |
| 10.09.2026 | 24,24 | 24,53 | 23,87 | 23,99 | -0,89% | - |
| 09.09.2026 | 24,10 | 24,59 | 23,86 | 24,21 | 0,35% | - |
| 08.09.2026 | 24,75 | 24,79 | 23,94 | 24,12 | -2,27% | - |
| 07.09.2026 | 24,74 | 24,77 | 24,63 | 24,68 | -0,46% | 13,00 |
| 04.09.2026 | 25,48 | 25,59 | 24,70 | 24,80 | -2,44% | - |
| 03.09.2026 | 24,50 | 25,51 | 24,38 | 25,42 | 3,86% | 2.100,00 |
| 02.09.2026 | 24,07 | 24,63 | 24,02 | 24,47 | 1,43% | - |
| 01.09.2026 | 24,33 | 24,44 | 23,93 | 24,13 | -0,68% | - |
| 31.08.2026 | 24,13 | 24,35 | 24,00 | 24,29 | 0,50% | 13,00 |
| 28.08.2026 | 24,14 | 24,54 | 23,97 | 24,17 | -0,17% | - |
| 27.08.2026 | 24,06 | 24,32 | 23,65 | 24,21 | 1,00% | - |
| 26.08.2026 | 24,00 | 24,22 | 23,71 | 23,97 | -0,25% | - |
| 25.08.2026 | 23,83 | 24,11 | 23,68 | 24,03 | 0,97% | 1.700,00 |
| 24.08.2026 | 23,03 | 23,93 | 22,99 | 23,80 | 2,52% | 3.287,00 |
| 21.08.2026 | 23,18 | 23,42 | 23,06 | 23,22 | 0,04% | 13,00 |
| 20.08.2026 | 23,16 | 23,39 | 23,02 | 23,21 | -0,43% | - |
| 19.08.2026 | 22,71 | 23,58 | 22,60 | 23,31 | -4,38% | 405,00 |
| 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 |