27,470€
-2,19%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 27,85 | 28,09 | 27,37 | 27,46 | -2,23% | - |
| 15.10.2025 | 28,07 | 28,81 | 28,07 | 28,09 | 0,27% | - |
| 14.10.2025 | 27,79 | 28,47 | 27,45 | 28,01 | 0,66% | - |
| 13.10.2025 | 27,61 | 28,28 | 27,61 | 27,83 | 0,02% | - |
| 10.10.2025 | 27,76 | 28,01 | 27,28 | 27,82 | 0,96% | - |
| 09.10.2025 | 28,06 | 28,32 | 27,49 | 27,56 | -2,13% | - |
| 08.10.2025 | 28,07 | 28,66 | 28,07 | 28,16 | 0,41% | - |
| 07.10.2025 | 28,73 | 28,96 | 27,91 | 28,04 | -2,28% | 1,00 |
| 06.10.2025 | 29,01 | 29,32 | 28,51 | 28,70 | -0,45% | - |
| 03.10.2025 | 29,19 | 29,34 | 28,72 | 28,83 | -1,76% | - |
| 02.10.2025 | 29,19 | 29,67 | 29,03 | 29,34 | -0,41% | 10,00 |
| 01.10.2025 | 29,02 | 29,51 | 28,64 | 29,46 | 1,41% | 1,00 |
| 30.09.2025 | 28,82 | 29,13 | 28,40 | 29,05 | 1,33% | - |
| 29.09.2025 | 28,47 | 28,75 | 28,28 | 28,67 | 0,67% | - |
| 26.09.2025 | 28,54 | 28,75 | 28,37 | 28,48 | 0,39% | - |
| 25.09.2025 | 28,49 | 28,60 | 28,01 | 28,37 | -1,13% | - |
| 24.09.2025 | 28,19 | 28,75 | 28,19 | 28,70 | 2,17% | - |
| 23.09.2025 | 28,42 | 28,42 | 27,75 | 28,09 | 0,12% | - |
| 22.09.2025 | 28,59 | 28,59 | 27,97 | 28,05 | -1,46% | - |
| 19.09.2025 | 28,69 | 28,89 | 28,24 | 28,47 | -1,01% | - |
| 18.09.2025 | 28,12 | 29,05 | 28,12 | 28,76 | 2,66% | - |
| 17.09.2025 | 28,14 | 28,25 | 27,82 | 28,01 | -0,34% | - |
| 16.09.2025 | 28,49 | 28,53 | 28,01 | 28,11 | -1,16% | - |
| 15.09.2025 | 28,65 | 28,83 | 28,18 | 28,44 | -1,68% | - |
| 12.09.2025 | 29,20 | 29,38 | 28,85 | 28,92 | -0,40% | - |
| 11.09.2025 | 28,94 | 29,17 | 28,41 | 29,04 | 0,75% | - |
| 10.09.2025 | 28,59 | 28,88 | 28,41 | 28,82 | 0,40% | - |
| 09.09.2025 | 28,65 | 28,99 | 28,59 | 28,71 | -0,14% | - |
| 08.09.2025 | 27,89 | 28,78 | 27,77 | 28,75 | 3,01% | - |
| 05.09.2025 | 28,15 | 28,27 | 27,79 | 27,91 | -0,91% | - |
| 04.09.2025 | 28,41 | 28,65 | 28,14 | 28,16 | -0,79% | - |
| 03.09.2025 | 28,45 | 28,64 | 28,17 | 28,39 | -0,23% | - |
| 02.09.2025 | 28,44 | 28,56 | 27,99 | 28,45 | -0,37% | - |
| 01.09.2025 | 28,55 | 28,57 | 28,35 | 28,56 | 0,18% | - |
| 29.08.2025 | 28,59 | 28,69 | 28,42 | 28,51 | -0,26% | - |
| 28.08.2025 | 29,05 | 29,23 | 28,37 | 28,58 | -2,07% | 2,00 |
| 27.08.2025 | 28,70 | 29,25 | 28,70 | 29,19 | 1,65% | - |
| 26.08.2025 | 29,33 | 29,43 | 28,67 | 28,71 | -2,30% | - |
| 25.08.2025 | 28,81 | 29,57 | 28,74 | 29,39 | 2,00% | - |
| 22.08.2025 | 28,05 | 29,01 | 27,93 | 28,81 | 2,62% | - |
| 21.08.2025 | 28,11 | 28,20 | 27,50 | 28,08 | 0,90% | - |
| 20.08.2025 | 27,58 | 28,07 | 27,27 | 27,83 | -0,20% | - |
| 19.08.2025 | 27,76 | 28,02 | 27,39 | 27,88 | 0,56% | - |
| 18.08.2025 | 27,80 | 27,90 | 27,57 | 27,73 | -0,27% | - |
| 15.08.2025 | 27,69 | 28,21 | 27,23 | 27,80 | 0,32% | - |
| 14.08.2025 | 27,42 | 28,01 | 26,82 | 27,71 | 1,02% | - |
| 13.08.2025 | 27,03 | 27,62 | 26,97 | 27,43 | 1,57% | 500,00 |
| 12.08.2025 | 27,24 | 27,38 | 26,81 | 27,01 | -0,84% | - |
| 11.08.2025 | 27,21 | 27,79 | 26,94 | 27,24 | 0,13% | - |
| 08.08.2025 | 26,61 | 27,39 | 26,50 | 27,20 | 1,95% | - |
| 07.08.2025 | 25,77 | 27,02 | 25,74 | 26,68 | 3,39% | - |
| 06.08.2025 | 25,83 | 25,92 | 25,34 | 25,81 | -0,17% | - |
| 05.08.2025 | 25,26 | 25,86 | 25,26 | 25,85 | 2,34% | - |
| 04.08.2025 | 24,70 | 25,34 | 24,70 | 25,26 | 1,98% | - |
| 01.08.2025 | 25,63 | 25,63 | 24,73 | 24,77 | -3,36% | - |
| 31.07.2025 | 25,95 | 26,35 | 25,38 | 25,63 | -1,29% | - |
| 30.07.2025 | 25,73 | 26,24 | 25,32 | 25,97 | 0,93% | - |
| 29.07.2025 | 26,79 | 27,04 | 25,41 | 25,73 | -3,78% | 1,00 |
| 28.07.2025 | 26,67 | 26,97 | 26,33 | 26,74 | 0,79% | - |
| 25.07.2025 | 26,86 | 26,97 | 26,44 | 26,53 | -1,01% | - |
| 24.07.2025 | 26,90 | 27,12 | 26,60 | 26,80 | -0,52% | - |
| 23.07.2025 | 26,79 | 26,98 | 26,70 | 26,94 | 0,54% | - |
| 22.07.2025 | 26,52 | 27,03 | 26,08 | 26,79 | 1,04% | - |
| 21.07.2025 | 26,78 | 26,99 | 26,42 | 26,52 | -1,30% | - |
| 18.07.2025 | 26,96 | 27,07 | 26,68 | 26,87 | -0,37% | - |
| 17.07.2025 | 26,56 | 26,98 | 26,15 | 26,97 | 1,49% | - |
| 16.07.2025 | 26,13 | 26,77 | 25,94 | 26,57 | 1,55% | - |
| 15.07.2025 | 26,12 | 26,64 | 26,12 | 26,17 | 0,11% | - |
| 14.07.2025 | 25,40 | 26,20 | 25,28 | 26,14 | 2,59% | 7,00 |
| 11.07.2025 | 25,65 | 25,66 | 25,16 | 25,48 | -0,47% | - |
| 10.07.2025 | 25,59 | 26,02 | 25,37 | 25,60 | -0,10% | - |
| 09.07.2025 | 25,15 | 26,28 | 25,13 | 25,62 | 1,83% | - |
| 08.07.2025 | 25,13 | 25,47 | 25,03 | 25,16 | 0,30% | - |
| 07.07.2025 | 24,79 | 25,31 | 24,79 | 25,09 | 1,17% | - |
| 04.07.2025 | 25,00 | 25,00 | 24,77 | 24,80 | -0,90% | - |
| 03.07.2025 | 24,71 | 25,29 | 24,71 | 25,02 | 1,36% | - |
| 02.07.2025 | 23,57 | 24,80 | 23,57 | 24,69 | 4,51% | - |
| 01.07.2025 | 23,16 | 24,01 | 22,93 | 23,62 | 2,07% | - |
| 30.06.2025 | 23,07 | 23,36 | 22,88 | 23,14 | -0,39% | - |
| 27.06.2025 | 22,72 | 23,26 | 22,69 | 23,23 | 2,31% | - |
| 26.06.2025 | 22,46 | 22,71 | 22,37 | 22,71 | 1,00% | - |
| 25.06.2025 | 23,27 | 23,40 | 22,38 | 22,48 | -3,37% | - |
| 24.06.2025 | 23,35 | 23,42 | 22,89 | 23,27 | 0,41% | - |
| 23.06.2025 | 23,07 | 23,18 | 22,92 | 23,17 | 0,87% | - |
| 20.06.2025 | 22,66 | 23,33 | 22,66 | 22,97 | 1,39% | - |
| 19.06.2025 | 22,95 | 23,02 | 22,66 | 22,66 | -1,33% | - |
| 18.06.2025 | 22,97 | 23,03 | 22,74 | 22,96 | 0,02% | - |
| 17.06.2025 | 22,98 | 23,08 | 22,87 | 22,96 | -0,63% | - |
| 16.06.2025 | 22,81 | 23,11 | 22,74 | 23,10 | 1,36% | - |
| 13.06.2025 | 22,89 | 23,20 | 22,57 | 22,79 | -0,37% | - |
| 12.06.2025 | 23,21 | 23,49 | 22,75 | 22,88 | -1,46% | 1.000,00 |
| 11.06.2025 | 23,37 | 23,84 | 23,03 | 23,22 | -0,66% | - |
| 10.06.2025 | 22,96 | 23,56 | 22,86 | 23,37 | 1,83% | - |
| 09.06.2025 | 23,14 | 23,32 | 22,90 | 22,95 | -0,76% | 50,00 |
| 06.06.2025 | 22,90 | 23,40 | 22,90 | 23,13 | 0,92% | - |
| 05.06.2025 | 23,05 | 23,18 | 22,83 | 22,92 | -0,76% | - |
| 04.06.2025 | 22,77 | 23,37 | 22,69 | 23,09 | 1,18% | - |
| 03.06.2025 | 22,70 | 22,98 | 22,43 | 22,82 | 0,51% | - |
| 02.06.2025 | 23,20 | 23,20 | 22,64 | 22,71 | -2,03% | - |
| 30.05.2025 | 23,08 | 23,40 | 22,95 | 23,18 | 0,61% | - |