20,830€
0,19%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 20,65 | 20,85 | 20,64 | 20,83 | 0,19% | - |
| 27.03.2026 | 20,99 | 21,11 | 20,74 | 20,79 | -1,09% | - |
| 26.03.2026 | 20,57 | 21,24 | 20,46 | 21,02 | 1,69% | - |
| 25.03.2026 | 20,37 | 20,77 | 20,20 | 20,67 | 1,70% | - |
| 24.03.2026 | 20,80 | 20,94 | 20,14 | 20,33 | -2,96% | - |
| 23.03.2026 | 20,64 | 21,20 | 20,37 | 20,95 | 2,32% | - |
| 20.03.2026 | 20,64 | 20,86 | 20,40 | 20,47 | -0,75% | - |
| 19.03.2026 | 21,56 | 21,57 | 20,51 | 20,63 | -4,82% | - |
| 18.03.2026 | 22,95 | 23,31 | 21,58 | 21,67 | -5,45% | 1,00 |
| 17.03.2026 | 23,79 | 24,18 | 22,85 | 22,92 | -3,74% | - |
| 16.03.2026 | 23,93 | 24,15 | 23,67 | 23,81 | -0,44% | - |
| 13.03.2026 | 23,50 | 23,99 | 23,26 | 23,92 | 0,55% | - |
| 12.03.2026 | 23,37 | 23,89 | 23,25 | 23,79 | 1,95% | - |
| 11.03.2026 | 23,08 | 23,56 | 23,01 | 23,33 | 0,97% | - |
| 10.03.2026 | 23,64 | 23,84 | 23,03 | 23,11 | -1,70% | - |
| 09.03.2026 | 23,70 | 24,11 | 23,26 | 23,51 | -1,86% | - |
| 06.03.2026 | 25,05 | 25,15 | 23,82 | 23,95 | -4,77% | - |
| 05.03.2026 | 24,31 | 25,52 | 24,22 | 25,15 | 3,90% | - |
| 04.03.2026 | 24,48 | 24,73 | 24,18 | 24,21 | -0,96% | - |
| 03.03.2026 | 24,35 | 24,52 | 23,77 | 24,44 | -0,91% | - |
| 02.03.2026 | 24,24 | 24,69 | 23,87 | 24,67 | 2,34% | - |
| 27.02.2026 | 23,71 | 24,12 | 23,42 | 24,10 | 1,64% | 5,00 |
| 26.02.2026 | 22,77 | 23,74 | 22,71 | 23,71 | 3,09% | - |
| 25.02.2026 | 23,57 | 24,20 | 22,69 | 23,00 | -1,44% | - |
| 24.02.2026 | 24,18 | 24,32 | 23,27 | 23,34 | -2,77% | - |
| 23.02.2026 | 25,35 | 25,49 | 24,00 | 24,00 | -5,44% | - |
| 20.02.2026 | 24,81 | 25,46 | 24,71 | 25,38 | 2,55% | - |
| 19.02.2026 | 24,82 | 25,27 | 24,54 | 24,75 | -0,10% | - |
| 18.02.2026 | 24,80 | 25,21 | 23,84 | 24,78 | -0,94% | - |
| 17.02.2026 | 25,28 | 25,31 | 24,50 | 25,01 | 0,87% | - |
| 16.02.2026 | 24,81 | 24,94 | 24,72 | 24,80 | 0,92% | - |
| 13.02.2026 | 24,31 | 24,88 | 23,96 | 24,57 | 1,38% | - |
| 12.02.2026 | 25,08 | 25,23 | 24,15 | 24,24 | -3,91% | - |
| 11.02.2026 | 25,90 | 26,18 | 25,15 | 25,22 | -3,19% | - |
| 10.02.2026 | 24,83 | 26,21 | 24,83 | 26,05 | 4,93% | - |
| 09.02.2026 | 24,52 | 25,04 | 24,18 | 24,83 | 0,65% | - |
| 06.02.2026 | 23,85 | 25,66 | 23,85 | 24,67 | 3,46% | - |
| 05.02.2026 | 23,91 | 24,14 | 22,42 | 23,84 | -0,77% | - |
| 04.02.2026 | 23,57 | 24,37 | 23,57 | 24,03 | 0,69% | - |
| 03.02.2026 | 25,62 | 25,72 | 23,27 | 23,86 | -6,92% | - |
| 02.02.2026 | 24,98 | 25,74 | 24,83 | 25,64 | 1,91% | - |
| 30.01.2026 | 24,95 | 25,22 | 24,72 | 25,16 | 0,88% | - |
| 29.01.2026 | 24,97 | 25,35 | 24,63 | 24,94 | -0,38% | - |
| 28.01.2026 | 25,21 | 25,52 | 24,93 | 25,03 | -0,20% | - |
| 27.01.2026 | 25,70 | 25,86 | 25,08 | 25,08 | -2,34% | - |
| 26.01.2026 | 25,64 | 25,85 | 25,39 | 25,68 | 0,12% | - |
| 23.01.2026 | 25,40 | 25,90 | 25,34 | 25,65 | 1,28% | - |
| 22.01.2026 | 25,51 | 25,80 | 25,29 | 25,33 | -0,94% | - |
| 21.01.2026 | 25,51 | 25,66 | 25,22 | 25,57 | 0,16% | - |
| 20.01.2026 | 25,98 | 25,98 | 25,47 | 25,53 | -1,79% | - |
| 19.01.2026 | 26,10 | 26,34 | 25,85 | 25,99 | -1,46% | 2,00 |
| 16.01.2026 | 26,60 | 26,78 | 26,18 | 26,38 | -0,88% | - |
| 15.01.2026 | 26,85 | 27,16 | 26,47 | 26,61 | -0,60% | 3,00 |
| 14.01.2026 | 27,07 | 27,07 | 26,50 | 26,77 | -1,04% | - |
| 13.01.2026 | 26,50 | 27,15 | 26,28 | 27,05 | 1,73% | - |
| 12.01.2026 | 26,65 | 27,03 | 26,25 | 26,59 | 0,59% | - |
| 09.01.2026 | 25,50 | 26,76 | 25,50 | 26,44 | 3,73% | - |
| 08.01.2026 | 25,52 | 26,04 | 25,11 | 25,49 | 1,15% | - |
| 07.01.2026 | 25,65 | 25,76 | 25,08 | 25,20 | -1,58% | - |
| 06.01.2026 | 26,23 | 26,33 | 25,60 | 25,60 | -2,98% | - |
| 05.01.2026 | 25,88 | 26,41 | 25,82 | 26,39 | 1,66% | - |
| 02.01.2026 | 26,18 | 26,28 | 25,77 | 25,96 | 1,17% | - |
| 30.12.2025 | 25,67 | 26,05 | 25,62 | 25,66 | -0,29% | - |
| 29.12.2025 | 25,47 | 25,98 | 25,25 | 25,73 | 2,14% | - |
| 23.12.2025 | 25,45 | 25,81 | 25,06 | 25,19 | -1,24% | - |
| 22.12.2025 | 25,06 | 25,71 | 25,00 | 25,51 | 1,37% | - |
| 19.12.2025 | 25,20 | 25,32 | 24,88 | 25,16 | 0,52% | 3,00 |
| 18.12.2025 | 24,29 | 26,08 | 24,29 | 25,03 | 3,13% | - |
| 17.12.2025 | 23,95 | 24,34 | 23,95 | 24,27 | 1,91% | - |
| 16.12.2025 | 23,59 | 23,94 | 23,41 | 23,82 | 0,51% | 2,00 |
| 15.12.2025 | 24,09 | 24,38 | 23,50 | 23,70 | 0,11% | - |
| 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% | - |