24,530€
-1,01%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 24,80 | 25,28 | 24,31 | 24,57 | -0,87% | - |
| 17.06.2026 | 24,96 | 25,14 | 24,48 | 24,78 | -0,94% | - |
| 16.06.2026 | 24,60 | 25,02 | 24,29 | 25,02 | 1,81% | - |
| 15.06.2026 | 24,62 | 25,19 | 24,50 | 24,57 | 1,05% | - |
| 12.06.2026 | 24,65 | 24,83 | 24,29 | 24,32 | -2,00% | - |
| 11.06.2026 | 24,86 | 25,36 | 24,52 | 24,81 | -0,72% | - |
| 10.06.2026 | 25,43 | 25,56 | 24,87 | 24,99 | -1,19% | - |
| 09.06.2026 | 25,99 | 26,19 | 25,18 | 25,29 | -3,88% | - |
| 08.06.2026 | 25,96 | 26,42 | 25,43 | 26,31 | 2,79% | - |
| 05.06.2026 | 26,09 | 26,09 | 25,36 | 25,60 | -0,70% | - |
| 04.06.2026 | 25,36 | 26,20 | 25,01 | 25,78 | 1,64% | - |
| 03.06.2026 | 26,49 | 26,64 | 24,78 | 25,36 | -4,32% | - |
| 02.06.2026 | 26,75 | 26,79 | 26,34 | 26,51 | -2,25% | - |
| 01.06.2026 | 27,07 | 27,33 | 26,47 | 27,12 | -0,28% | - |
| 29.05.2026 | 27,77 | 27,91 | 27,14 | 27,19 | -1,95% | - |
| 28.05.2026 | 28,90 | 28,90 | 27,51 | 27,73 | -3,82% | - |
| 27.05.2026 | 29,71 | 29,91 | 28,82 | 28,83 | -2,90% | - |
| 26.05.2026 | 30,25 | 30,25 | 29,39 | 29,69 | -1,80% | - |
| 25.05.2026 | 29,94 | 30,29 | 29,82 | 30,24 | 0,78% | - |
| 22.05.2026 | 29,77 | 30,49 | 29,77 | 30,00 | 0,89% | - |
| 21.05.2026 | 29,18 | 30,39 | 28,86 | 29,74 | 1,73% | - |
| 20.05.2026 | 29,57 | 29,82 | 28,74 | 29,23 | -1,43% | - |
| 19.05.2026 | 29,70 | 29,95 | 29,21 | 29,66 | 1,58% | 4,00 |
| 18.05.2026 | 28,75 | 29,34 | 28,50 | 29,20 | 1,18% | 50,00 |
| 15.05.2026 | 28,11 | 28,94 | 27,65 | 28,86 | 3,16% | - |
| 14.05.2026 | 27,91 | 28,55 | 27,72 | 27,97 | -0,34% | - |
| 13.05.2026 | 28,62 | 28,98 | 27,78 | 28,07 | -1,30% | - |
| 12.05.2026 | 27,96 | 28,59 | 27,64 | 28,44 | 2,47% | - |
| 11.05.2026 | 28,32 | 28,39 | 27,09 | 27,75 | -1,96% | - |
| 08.05.2026 | 27,48 | 28,55 | 26,45 | 28,31 | 6,83% | - |
| 07.05.2026 | 25,84 | 26,65 | 25,58 | 26,50 | 2,99% | - |
| 06.05.2026 | 24,37 | 25,99 | 24,28 | 25,73 | 5,71% | 2,00 |
| 05.05.2026 | 24,03 | 24,43 | 24,01 | 24,34 | 1,50% | - |
| 04.05.2026 | 23,87 | 24,10 | 23,63 | 23,98 | 0,08% | - |
| 30.04.2026 | 23,92 | 24,08 | 23,65 | 23,96 | 1,08% | - |
| 29.04.2026 | 24,37 | 24,53 | 23,17 | 23,70 | -2,47% | - |
| 28.04.2026 | 24,48 | 24,72 | 23,98 | 24,30 | -0,92% | - |
| 27.04.2026 | 24,69 | 24,94 | 24,52 | 24,53 | -0,49% | - |
| 24.04.2026 | 24,81 | 25,15 | 24,52 | 24,65 | -0,34% | - |
| 23.04.2026 | 25,06 | 25,07 | 24,51 | 24,73 | -0,58% | - |
| 22.04.2026 | 25,12 | 25,38 | 24,77 | 24,88 | -1,89% | - |
| 21.04.2026 | 25,91 | 26,12 | 25,22 | 25,36 | -2,16% | - |
| 20.04.2026 | 25,71 | 26,04 | 25,53 | 25,92 | 0,43% | - |
| 17.04.2026 | 25,06 | 25,96 | 25,05 | 25,81 | 3,20% | - |
| 16.04.2026 | 24,62 | 25,14 | 24,62 | 25,01 | 0,81% | - |
| 15.04.2026 | 24,63 | 24,98 | 24,60 | 24,81 | 0,30% | - |
| 14.04.2026 | 24,38 | 24,80 | 24,21 | 24,73 | 1,60% | - |
| 13.04.2026 | 24,31 | 24,78 | 24,08 | 24,34 | -0,77% | - |
| 10.04.2026 | 24,04 | 24,53 | 23,89 | 24,53 | 3,13% | - |
| 09.04.2026 | 23,62 | 23,96 | 23,27 | 23,79 | 0,38% | - |
| 08.04.2026 | 23,29 | 24,05 | 23,13 | 23,70 | 1,94% | - |
| 07.04.2026 | 22,64 | 23,42 | 22,54 | 23,25 | 2,56% | - |
| 02.04.2026 | 22,23 | 22,85 | 21,87 | 22,67 | 1,64% | - |
| 01.04.2026 | 22,09 | 22,45 | 21,87 | 22,30 | 1,73% | - |
| 31.03.2026 | 21,02 | 22,23 | 20,95 | 21,92 | 4,46% | - |
| 30.03.2026 | 20,65 | 21,21 | 20,64 | 20,99 | 0,94% | - |
| 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% | - |