24,790€
-0,92%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 23,30 | 23,96 | 22,95 | 23,04 | -1,05% | 43,00 |
| 28.05.2025 | 23,12 | 23,54 | 23,01 | 23,28 | 0,80% | - |
| 27.05.2025 | 23,13 | 23,38 | 22,84 | 23,10 | -1,18% | 40,00 |
| 26.05.2025 | 23,25 | 23,40 | 22,98 | 23,37 | 1,21% | - |
| 23.05.2025 | 23,11 | 23,28 | 22,56 | 23,09 | -0,17% | - |
| 22.05.2025 | 23,48 | 23,61 | 23,10 | 23,13 | -1,55% | - |
| 21.05.2025 | 24,07 | 24,07 | 23,44 | 23,50 | -2,47% | - |
| 20.05.2025 | 24,37 | 24,50 | 24,09 | 24,09 | -1,23% | - |
| 19.05.2025 | 24,81 | 24,81 | 24,13 | 24,39 | -1,73% | - |
| 16.05.2025 | 24,61 | 24,86 | 24,49 | 24,82 | 0,98% | - |
| 15.05.2025 | 24,41 | 24,68 | 24,18 | 24,58 | 0,63% | - |
| 14.05.2025 | 24,79 | 24,79 | 24,32 | 24,43 | -0,59% | - |
| 13.05.2025 | 24,84 | 24,95 | 24,53 | 24,57 | -0,87% | - |
| 12.05.2025 | 24,33 | 25,64 | 24,33 | 24,79 | 2,02% | - |
| 09.05.2025 | 24,46 | 24,81 | 23,96 | 24,30 | -1,56% | 40,00 |
| 08.05.2025 | 26,63 | 26,93 | 23,33 | 24,68 | -7,27% | 400,00 |
| 07.05.2025 | 27,15 | 27,30 | 26,52 | 26,62 | -1,22% | - |
| 06.05.2025 | 26,76 | 26,97 | 26,33 | 26,95 | 0,71% | - |
| 05.05.2025 | 26,77 | 26,86 | 26,36 | 26,76 | -0,06% | 100,00 |
| 02.05.2025 | 26,83 | 26,83 | 26,39 | 26,77 | -0,45% | - |
| 30.04.2025 | 26,69 | 26,93 | 26,12 | 26,89 | 0,13% | - |
| 29.04.2025 | 25,96 | 26,93 | 25,60 | 26,86 | 3,51% | - |
| 28.04.2025 | 26,16 | 26,50 | 25,83 | 25,95 | -1,11% | - |
| 25.04.2025 | 25,67 | 26,47 | 25,59 | 26,24 | 2,22% | - |
| 24.04.2025 | 25,30 | 25,77 | 24,87 | 25,67 | 1,46% | - |
| 23.04.2025 | 24,56 | 25,56 | 24,56 | 25,30 | 2,95% | - |
| 22.04.2025 | 23,98 | 24,69 | 23,95 | 24,57 | -3,95% | - |
| 17.04.2025 | 25,08 | 25,82 | 25,08 | 25,58 | 1,83% | - |
| 16.04.2025 | 25,95 | 25,97 | 24,85 | 25,12 | -3,18% | - |
| 15.04.2025 | 25,81 | 26,26 | 25,69 | 25,95 | 0,58% | - |
| 14.04.2025 | 25,87 | 26,33 | 25,54 | 25,80 | 0,88% | - |
| 11.04.2025 | 25,63 | 26,07 | 25,04 | 25,57 | -0,93% | - |
| 10.04.2025 | 26,80 | 27,15 | 25,20 | 25,81 | -4,88% | - |
| 09.04.2025 | 25,38 | 27,22 | 24,66 | 27,14 | 6,06% | - |
| 08.04.2025 | 26,51 | 27,31 | 25,37 | 25,59 | -3,33% | - |
| 07.04.2025 | 26,91 | 26,97 | 25,15 | 26,47 | -1,58% | - |
| 04.04.2025 | 27,99 | 28,03 | 26,59 | 26,89 | -4,07% | - |
| 03.04.2025 | 28,70 | 28,70 | 27,11 | 28,03 | -2,39% | - |
| 02.04.2025 | 29,03 | 29,22 | 28,55 | 28,72 | -1,14% | - |
| 01.04.2025 | 28,99 | 29,19 | 28,76 | 29,05 | 0,17% | - |
| 31.03.2025 | 28,96 | 29,12 | 28,51 | 29,00 | -0,57% | - |
| 28.03.2025 | 29,90 | 30,06 | 28,79 | 29,16 | -2,41% | - |
| 27.03.2025 | 30,50 | 30,73 | 29,81 | 29,88 | -2,23% | - |
| 26.03.2025 | 29,93 | 30,95 | 29,91 | 30,56 | 2,10% | - |
| 25.03.2025 | 29,94 | 30,21 | 29,83 | 29,93 | -0,23% | - |
| 24.03.2025 | 29,83 | 30,49 | 29,46 | 30,00 | -0,25% | 30,00 |
| 21.03.2025 | 29,93 | 30,63 | 29,59 | 30,08 | 0,55% | - |
| 20.03.2025 | 30,02 | 30,38 | 29,87 | 29,91 | -0,47% | - |
| 19.03.2025 | 29,88 | 30,37 | 29,88 | 30,05 | 0,64% | - |
| 18.03.2025 | 30,31 | 30,48 | 29,71 | 29,86 | -1,61% | - |
| 17.03.2025 | 30,14 | 30,77 | 30,02 | 30,35 | 0,33% | - |
| 14.03.2025 | 29,60 | 30,27 | 29,53 | 30,25 | 2,33% | - |
| 13.03.2025 | 30,77 | 31,29 | 29,55 | 29,56 | -3,90% | - |
| 12.03.2025 | 30,65 | 31,39 | 30,33 | 30,76 | 1,42% | - |
| 11.03.2025 | 31,48 | 31,53 | 30,33 | 30,33 | -3,55% | - |
| 10.03.2025 | 31,68 | 32,25 | 31,28 | 31,45 | -0,79% | - |
| 07.03.2025 | 31,36 | 32,06 | 30,75 | 31,70 | 0,92% | 968,00 |
| 06.03.2025 | 30,95 | 31,80 | 30,36 | 31,41 | 1,47% | - |
| 05.03.2025 | 31,31 | 31,39 | 30,41 | 30,95 | -0,75% | - |
| 04.03.2025 | 31,68 | 31,85 | 31,00 | 31,19 | -1,55% | - |
| 03.03.2025 | 32,49 | 32,54 | 31,47 | 31,68 | -2,31% | - |
| 28.02.2025 | 32,49 | 32,61 | 31,89 | 32,43 | 0,02% | - |
| 27.02.2025 | 32,68 | 33,23 | 32,36 | 32,42 | -0,61% | - |
| 26.02.2025 | 33,10 | 33,46 | 32,46 | 32,62 | -1,41% | - |
| 25.02.2025 | 33,98 | 34,21 | 33,00 | 33,09 | -2,91% | - |
| 24.02.2025 | 33,54 | 34,45 | 33,10 | 34,08 | 1,31% | - |
| 21.02.2025 | 33,87 | 34,13 | 33,40 | 33,64 | -0,53% | 1,00 |
| 20.02.2025 | 34,02 | 34,03 | 33,61 | 33,82 | -0,57% | - |
| 19.02.2025 | 34,33 | 34,45 | 33,77 | 34,01 | -1,12% | - |
| 18.02.2025 | 34,71 | 34,97 | 34,22 | 34,40 | -0,89% | - |
| 17.02.2025 | 34,50 | 34,75 | 34,50 | 34,71 | 0,10% | - |
| 14.02.2025 | 33,55 | 34,90 | 33,54 | 34,67 | 3,23% | - |
| 13.02.2025 | 33,40 | 33,69 | 32,90 | 33,59 | 0,52% | - |
| 12.02.2025 | 32,52 | 33,44 | 32,21 | 33,41 | 2,72% | - |