28,655€
-0,03%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,46 | 29,15 | 28,38 | 28,61 | -0,21% | 1,00 |
| 11.11.2026 | 28,30 | 29,26 | 28,16 | 28,67 | 1,59% | - |
| 10.11.2026 | 28,32 | 28,58 | 27,87 | 28,22 | -0,28% | - |
| 09.11.2026 | 28,09 | 28,65 | 27,69 | 28,30 | 0,46% | - |
| 06.11.2026 | 28,45 | 28,76 | 27,75 | 28,17 | -3,92% | - |
| 05.11.2026 | 28,58 | 29,49 | 28,53 | 29,32 | 1,14% | - |
| 04.11.2026 | 27,82 | 29,19 | 27,46 | 28,99 | 4,04% | 1,00 |
| 03.11.2026 | 27,68 | 27,91 | 27,19 | 27,86 | 0,43% | 1,00 |
| 02.11.2026 | 27,44 | 27,80 | 26,86 | 27,74 | 2,36% | 1,00 |
| 30.10.2026 | 27,26 | 27,90 | 26,87 | 27,10 | -0,64% | - |
| 29.10.2026 | 26,52 | 27,42 | 26,19 | 27,28 | 3,43% | - |
| 28.10.2026 | 27,24 | 27,36 | 26,37 | 26,37 | -3,05% | - |
| 27.10.2026 | 27,10 | 27,91 | 26,94 | 27,20 | 0,55% | - |
| 26.10.2026 | 27,40 | 27,72 | 26,87 | 27,05 | -1,76% | - |
| 23.10.2026 | 28,25 | 28,52 | 27,51 | 27,54 | -2,25% | - |
| 22.10.2026 | 27,94 | 28,59 | 27,55 | 28,17 | 1,35% | - |
| 21.10.2026 | 27,78 | 28,05 | 27,66 | 27,80 | -0,38% | - |
| 20.10.2026 | 27,69 | 28,07 | 27,47 | 27,90 | 0,49% | - |
| 19.10.2026 | 28,28 | 28,40 | 27,39 | 27,77 | 0,47% | - |
| 16.10.2026 | 27,62 | 28,12 | 27,30 | 27,64 | 1,43% | - |
| 15.10.2026 | 26,09 | 27,25 | 25,41 | 27,25 | 5,64% | 200,00 |
| 14.10.2026 | 25,66 | 26,05 | 25,45 | 25,79 | -0,77% | - |
| 13.10.2026 | 25,81 | 26,05 | 25,45 | 25,99 | 1,07% | - |
| 12.10.2026 | 25,64 | 25,92 | 25,49 | 25,72 | 0,12% | - |
| 09.10.2026 | 25,79 | 26,32 | 25,55 | 25,69 | 0,18% | - |
| 08.10.2026 | 25,15 | 26,15 | 25,04 | 25,64 | 1,85% | - |
| 07.10.2026 | 24,57 | 25,21 | 24,36 | 25,18 | 2,76% | - |
| 06.10.2026 | 24,62 | 24,86 | 24,24 | 24,50 | -0,24% | - |
| 05.10.2026 | 23,84 | 24,70 | 23,76 | 24,56 | 2,93% | - |
| 02.10.2026 | 24,06 | 24,55 | 23,82 | 23,86 | -1,10% | - |
| 01.10.2026 | 24,37 | 24,94 | 24,05 | 24,13 | -0,84% | - |
| 30.09.2026 | 24,35 | 24,64 | 24,11 | 24,33 | -0,04% | - |
| 29.09.2026 | 23,88 | 24,77 | 23,69 | 24,34 | 1,44% | - |
| 28.09.2026 | 23,84 | 24,32 | 23,41 | 24,00 | 0,97% | - |
| 25.09.2026 | 23,98 | 24,05 | 23,60 | 23,77 | -0,54% | - |
| 24.09.2026 | 23,87 | 24,13 | 23,63 | 23,90 | -0,19% | - |
| 23.09.2026 | 23,97 | 24,19 | 23,66 | 23,94 | -0,10% | - |
| 22.09.2026 | 24,15 | 24,58 | 23,83 | 23,97 | -0,77% | - |
| 21.09.2026 | 24,56 | 24,86 | 23,96 | 24,15 | -0,76% | - |
| 18.09.2026 | 24,36 | 24,50 | 23,71 | 24,34 | -0,59% | - |
| 17.09.2026 | 24,67 | 25,04 | 24,32 | 24,48 | -0,97% | - |
| 16.09.2026 | 25,17 | 25,38 | 24,61 | 24,72 | -1,77% | - |
| 15.09.2026 | 25,35 | 25,47 | 24,63 | 25,17 | -1,33% | - |
| 14.09.2026 | 24,42 | 25,63 | 24,17 | 25,51 | 5,00% | - |
| 11.09.2026 | 23,98 | 24,85 | 23,98 | 24,29 | 1,31% | - |
| 10.09.2026 | 24,20 | 24,55 | 23,87 | 23,98 | -1,01% | - |
| 09.09.2026 | 24,15 | 24,59 | 23,86 | 24,22 | 0,29% | - |
| 08.09.2026 | 24,68 | 24,80 | 23,93 | 24,15 | -2,15% | - |
| 07.09.2026 | 24,54 | 24,85 | 24,54 | 24,68 | -1,00% | - |
| 04.09.2026 | 25,42 | 25,62 | 24,71 | 24,93 | -1,64% | - |
| 03.09.2026 | 24,65 | 25,51 | 24,36 | 25,35 | 3,66% | 4,00 |
| 02.09.2026 | 24,13 | 24,62 | 24,02 | 24,45 | 1,47% | - |
| 01.09.2026 | 24,28 | 24,44 | 23,96 | 24,10 | -0,80% | - |
| 31.08.2026 | 24,16 | 24,31 | 24,01 | 24,29 | 0,00% | - |
| 28.08.2026 | 24,19 | 24,54 | 23,97 | 24,29 | 0,29% | - |
| 27.08.2026 | 23,97 | 24,28 | 23,65 | 24,22 | 1,21% | 1,00 |
| 26.08.2026 | 24,03 | 24,22 | 23,71 | 23,93 | -0,54% | 40,00 |
| 25.08.2026 | 23,83 | 24,10 | 23,67 | 24,06 | 1,39% | - |
| 24.08.2026 | 23,22 | 23,81 | 22,97 | 23,73 | 2,22% | - |
| 21.08.2026 | 23,20 | 23,41 | 23,07 | 23,22 | -0,58% | 1,00 |
| 20.08.2026 | 23,21 | 23,75 | 22,90 | 23,35 | -0,43% | - |
| 19.08.2026 | 22,74 | 23,58 | 22,61 | 23,45 | 3,21% | - |
| 18.08.2026 | 22,79 | 23,01 | 22,47 | 22,72 | -0,66% | - |
| 17.08.2026 | 22,17 | 22,89 | 22,07 | 22,87 | 3,02% | - |
| 14.08.2026 | 21,98 | 22,40 | 21,92 | 22,20 | 0,86% | - |
| 13.08.2026 | 21,52 | 22,04 | 21,40 | 22,01 | 2,28% | - |
| 12.08.2026 | 21,74 | 21,93 | 21,27 | 21,52 | -1,01% | 100,00 |
| 11.08.2026 | 22,88 | 23,01 | 21,73 | 21,74 | -5,07% | - |
| 10.08.2026 | 23,05 | 23,09 | 22,55 | 22,90 | 0,46% | - |
| 07.08.2026 | 22,94 | 23,11 | 22,59 | 22,80 | 0,02% | - |
| 06.08.2026 | 22,50 | 23,37 | 22,40 | 22,79 | 0,86% | - |
| 05.08.2026 | 22,41 | 22,63 | 21,78 | 22,60 | 1,83% | - |
| 04.08.2026 | 22,00 | 25,26 | 21,59 | 22,19 | -0,22% | 1,00 |
| 03.08.2026 | 22,57 | 24,00 | 21,73 | 22,24 | -1,07% | - |
| 31.07.2026 | 24,19 | 24,25 | 22,45 | 22,48 | -6,27% | - |
| 30.07.2026 | 25,46 | 25,82 | 22,99 | 23,99 | -6,05% | - |
| 29.07.2026 | 25,23 | 26,25 | 25,07 | 25,53 | 1,07% | - |
| 28.07.2026 | 24,08 | 25,29 | 24,00 | 25,26 | 3,78% | - |
| 27.07.2026 | 23,35 | 24,52 | 23,12 | 24,34 | 2,72% | - |
| 24.07.2026 | 23,38 | 23,97 | 23,26 | 23,70 | 1,28% | - |
| 23.07.2026 | 23,99 | 24,01 | 23,33 | 23,40 | -3,35% | - |
| 22.07.2026 | 24,40 | 24,70 | 24,12 | 24,21 | -1,61% | - |
| 21.07.2026 | 24,80 | 24,95 | 24,36 | 24,60 | -0,75% | - |
| 20.07.2026 | 24,77 | 25,08 | 24,66 | 24,79 | -0,08% | - |
| 17.07.2026 | 24,62 | 25,05 | 24,23 | 24,81 | -0,40% | - |
| 16.07.2026 | 24,73 | 25,00 | 24,42 | 24,91 | 0,97% | - |
| 15.07.2026 | 24,15 | 25,10 | 24,12 | 24,67 | 1,73% | - |
| 14.07.2026 | 25,26 | 25,49 | 24,12 | 24,25 | -4,98% | - |
| 13.07.2026 | 25,39 | 25,89 | 25,01 | 25,52 | 0,35% | - |
| 10.07.2026 | 25,49 | 25,63 | 25,19 | 25,43 | 0,45% | - |
| 09.07.2026 | 25,29 | 25,52 | 24,64 | 25,31 | 0,14% | - |
| 08.07.2026 | 24,93 | 25,55 | 24,53 | 25,28 | 1,02% | - |
| 07.07.2026 | 23,95 | 25,17 | 23,65 | 25,02 | 4,12% | - |
| 06.07.2026 | 25,04 | 25,07 | 23,71 | 24,03 | -3,94% | - |
| 03.07.2026 | 24,51 | 25,06 | 24,51 | 25,02 | 2,12% | - |
| 02.07.2026 | 24,12 | 24,51 | 24,01 | 24,50 | 0,25% | - |
| 01.07.2026 | 23,70 | 24,71 | 23,58 | 24,44 | 3,10% | - |
| 30.06.2026 | 23,28 | 23,81 | 22,92 | 23,70 | 2,00% | - |
| 29.06.2026 | 23,68 | 24,02 | 23,06 | 23,24 | -1,40% | - |
| 26.06.2026 | 23,11 | 23,62 | 22,62 | 23,57 | 1,55% | - |