24,090€
2,03%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,73 | 23,92 | 23,54 | 23,67 | 0,25% | - |
| 11.12.2025 | 23,92 | 24,07 | 23,49 | 23,61 | -0,96% | - |
| 10.12.2025 | 23,74 | 24,03 | 23,44 | 23,84 | -0,19% | - |
| 09.12.2025 | 23,85 | 24,06 | 23,57 | 23,89 | 0,15% | - |
| 08.12.2025 | 24,57 | 24,66 | 23,46 | 23,85 | -2,87% | - |
| 05.12.2025 | 23,96 | 24,79 | 23,96 | 24,56 | 2,40% | - |
| 04.12.2025 | 23,90 | 24,19 | 23,75 | 23,98 | 0,99% | - |
| 03.12.2025 | 23,76 | 24,13 | 23,69 | 23,75 | -0,71% | 2,00 |
| 02.12.2025 | 24,31 | 24,47 | 23,87 | 23,92 | -1,28% | - |
| 01.12.2025 | 24,35 | 24,44 | 23,96 | 24,23 | -0,45% | - |
| 28.11.2025 | 24,25 | 24,43 | 24,14 | 24,34 | 0,68% | - |
| 27.11.2025 | 24,15 | 24,24 | 24,13 | 24,17 | -0,58% | - |
| 26.11.2025 | 24,51 | 24,65 | 24,25 | 24,31 | -1,06% | - |
| 25.11.2025 | 25,17 | 25,46 | 24,53 | 24,57 | -2,69% | - |
| 24.11.2025 | 26,64 | 26,88 | 25,04 | 25,25 | -5,50% | 4,00 |
| 21.11.2025 | 25,71 | 27,15 | 25,55 | 26,72 | 3,77% | 45,00 |
| 20.11.2025 | 26,45 | 27,52 | 24,45 | 25,75 | -2,74% | - |
| 19.11.2025 | 25,71 | 26,95 | 25,68 | 26,48 | 1,07% | - |
| 18.11.2025 | 26,27 | 26,32 | 25,81 | 26,20 | 0,42% | - |
| 17.11.2025 | 26,13 | 26,88 | 26,09 | 26,09 | 0,08% | - |
| 14.11.2025 | 26,09 | 26,11 | 25,60 | 26,07 | -0,19% | - |
| 13.11.2025 | 26,53 | 26,64 | 25,96 | 26,12 | -1,45% | - |
| 12.11.2025 | 26,37 | 26,51 | 26,04 | 26,50 | 0,57% | - |
| 11.11.2025 | 25,77 | 26,49 | 25,54 | 26,35 | 1,86% | 380,00 |
| 10.11.2025 | 26,13 | 26,56 | 25,69 | 25,87 | -0,65% | - |
| 07.11.2025 | 25,55 | 26,15 | 25,47 | 26,04 | 1,19% | - |
| 06.11.2025 | 25,91 | 25,98 | 25,58 | 25,74 | -0,69% | - |
| 05.11.2025 | 26,42 | 26,83 | 25,92 | 25,92 | -1,03% | 447,00 |
| 04.11.2025 | 26,78 | 26,78 | 25,93 | 26,19 | -3,20% | - |
| 03.11.2025 | 27,82 | 28,04 | 26,92 | 27,05 | -2,06% | 433,00 |
| 31.10.2025 | 27,48 | 27,84 | 27,41 | 27,62 | 0,66% | - |
| 30.10.2025 | 27,00 | 27,68 | 26,73 | 27,44 | 2,68% | 882,00 |
| 29.10.2025 | 27,54 | 27,76 | 26,72 | 26,73 | -2,25% | - |
| 28.10.2025 | 27,76 | 27,88 | 27,10 | 27,34 | -1,09% | - |
| 27.10.2025 | 28,24 | 28,59 | 27,21 | 27,64 | -1,92% | - |
| 24.10.2025 | 28,71 | 28,97 | 28,15 | 28,18 | -1,98% | - |
| 23.10.2025 | 28,67 | 30,08 | 28,61 | 28,75 | 0,35% | - |
| 22.10.2025 | 28,83 | 29,08 | 28,53 | 28,65 | -0,21% | - |
| 21.10.2025 | 28,61 | 29,20 | 28,12 | 28,71 | 0,35% | 832,00 |
| 20.10.2025 | 28,41 | 28,67 | 27,91 | 28,61 | 2,27% | - |
| 17.10.2025 | 27,79 | 28,15 | 27,18 | 27,98 | 1,08% | - |
| 16.10.2025 | 27,85 | 28,09 | 27,32 | 27,68 | -1,46% | - |
| 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% | - |