27,817$
-0,08%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 28,43 | 28,44 | 27,61 | 27,85 | 0,22% | 3.584.599,00 |
| 12.12.2025 | 27,85 | 28,10 | 27,59 | 27,79 | -0,22% | 3.512.899,00 |
| 11.12.2025 | 28,16 | 28,28 | 27,59 | 27,85 | -0,43% | 2.174.468,00 |
| 10.12.2025 | 27,61 | 28,04 | 27,29 | 27,97 | 1,30% | 1.932.730,00 |
| 09.12.2025 | 27,76 | 28,29 | 27,36 | 27,61 | -0,54% | 1.835.215,00 |
| 08.12.2025 | 28,58 | 28,69 | 27,29 | 27,76 | -2,95% | 3.494.946,00 |
| 05.12.2025 | 28,30 | 28,86 | 28,12 | 28,61 | 2,56% | 3.966.036,00 |
| 04.12.2025 | 27,92 | 28,21 | 27,76 | 27,89 | 0,11% | 1.553.125,00 |
| 03.12.2025 | 27,63 | 28,12 | 27,63 | 27,86 | 0,25% | 1.591.331,00 |
| 02.12.2025 | 28,42 | 28,42 | 27,70 | 27,79 | -1,56% | 2.284.610,00 |
| 01.12.2025 | 28,08 | 28,36 | 27,84 | 28,23 | -0,04% | 3.438.492,00 |
| 28.11.2025 | 28,21 | 28,34 | 28,03 | 28,24 | 0,82% | 883.260,00 |
| 26.11.2025 | 28,35 | 28,56 | 27,95 | 28,01 | -1,20% | 2.098.240,00 |
| 25.11.2025 | 29,13 | 29,42 | 28,27 | 28,35 | -2,21% | 2.656.234,00 |
| 24.11.2025 | 30,67 | 30,73 | 28,86 | 28,99 | -5,54% | 3.177.062,00 |
| 21.11.2025 | 29,85 | 31,27 | 29,76 | 30,69 | 3,30% | 2.602.856,00 |
| 20.11.2025 | 28,99 | 30,80 | 28,00 | 29,71 | -2,49% | 4.264.008,00 |
| 19.11.2025 | 29,94 | 31,07 | 29,86 | 30,47 | 1,57% | 3.797.385,00 |
| 18.11.2025 | 30,23 | 30,46 | 29,95 | 30,00 | -1,48% | 2.628.624,00 |
| 17.11.2025 | 30,38 | 30,71 | 30,07 | 30,45 | 0,31% | 1.675.217,00 |
| 14.11.2025 | 30,23 | 30,42 | 30,01 | 30,36 | 0,02% | 1.274.253,00 |
| 13.11.2025 | 30,64 | 30,77 | 30,21 | 30,35 | -1,30% | 948.924,00 |
| 12.11.2025 | 30,39 | 30,78 | 30,15 | 30,75 | 1,05% | 983.117,00 |
| 11.11.2025 | 29,92 | 30,69 | 29,86 | 30,43 | 2,18% | 1.921.201,00 |
| 10.11.2025 | 30,22 | 30,25 | 29,67 | 29,78 | -1,49% | 1.452.796,00 |
| 07.11.2025 | 29,55 | 30,24 | 29,50 | 30,23 | 1,61% | 1.420.619,00 |
| 06.11.2025 | 29,77 | 29,96 | 29,51 | 29,75 | -0,23% | 1.516.564,00 |
| 05.11.2025 | 30,32 | 30,49 | 29,75 | 29,82 | -1,78% | 1.339.289,00 |
| 04.11.2025 | 30,20 | 30,65 | 29,73 | 30,36 | -1,52% | 1.623.467,00 |
| 03.11.2025 | 31,73 | 31,78 | 30,66 | 30,83 | -3,54% | 1.811.020,00 |
| 31.10.2025 | 31,69 | 32,16 | 31,57 | 31,96 | 0,53% | 1.600.763,00 |
| 30.10.2025 | 31,32 | 32,01 | 30,96 | 31,79 | 1,50% | 2.655.450,00 |
| 29.10.2025 | 31,94 | 31,94 | 31,20 | 31,32 | -2,40% | 2.055.187,00 |
| 28.10.2025 | 32,25 | 32,37 | 31,59 | 32,09 | -0,71% | 2.108.792,00 |
| 27.10.2025 | 33,01 | 33,01 | 31,66 | 32,32 | -1,52% | 2.823.216,00 |
| 24.10.2025 | 33,55 | 33,59 | 32,69 | 32,82 | -1,66% | 1.428.546,00 |
| 23.10.2025 | 33,51 | 33,60 | 33,37 | 33,37 | 0,49% | 1.118.139,00 |
| 22.10.2025 | 33,32 | 33,74 | 33,20 | 33,21 | -0,69% | 1.037.673,00 |
| 21.10.2025 | 33,30 | 33,91 | 32,70 | 33,44 | 0,42% | 2.894.138,00 |
| 20.10.2025 | 32,90 | 33,39 | 32,86 | 33,30 | 0,97% | 1.732.456,00 |
| 17.10.2025 | 32,27 | 32,98 | 32,10 | 32,98 | 1,54% | - |
| 16.10.2025 | 32,50 | 32,65 | 31,92 | 32,48 | 0,15% | 1.802.807,00 |
| 15.10.2025 | 32,67 | 33,49 | 32,41 | 32,43 | -0,46% | 1.844.397,00 |
| 14.10.2025 | 32,35 | 32,65 | 31,83 | 32,58 | 1,34% | 2.559.446,00 |
| 13.10.2025 | 32,15 | 32,59 | 32,04 | 32,15 | 0,22% | 1.307.424,00 |
| 10.10.2025 | 32,19 | 32,40 | 31,70 | 32,08 | -0,06% | 1.781.139,00 |
| 09.10.2025 | 32,54 | 32,66 | 31,75 | 32,10 | -1,68% | 2.761.778,00 |
| 08.10.2025 | 32,83 | 33,31 | 32,63 | 32,65 | -0,21% | 1.419.609,00 |
| 07.10.2025 | 33,54 | 33,54 | 32,49 | 32,72 | -2,76% | 1.782.981,00 |
| 06.10.2025 | 33,86 | 34,31 | 33,39 | 33,65 | -0,61% | 1.688.908,00 |
| 03.10.2025 | 34,12 | 34,22 | 33,64 | 33,86 | -0,98% | 1.493.357,00 |
| 02.10.2025 | 34,32 | 34,45 | 34,00 | 34,19 | -0,15% | 961.812,00 |
| 01.10.2025 | 34,06 | 34,63 | 33,89 | 34,24 | 0,53% | 1.893.739,00 |
| 30.09.2025 | 33,78 | 34,19 | 33,63 | 34,06 | 0,80% | 1.935.770,00 |
| 29.09.2025 | 33,49 | 33,86 | 33,22 | 33,79 | 1,47% | 1.760.158,00 |
| 26.09.2025 | 33,36 | 33,47 | 33,18 | 33,30 | 0,03% | 1.534.774,00 |
| 25.09.2025 | 33,43 | 33,43 | 32,97 | 33,29 | -0,43% | 842.863,00 |
| 24.09.2025 | 33,33 | 33,75 | 33,30 | 33,44 | 0,38% | 1.289.807,00 |
| 23.09.2025 | 33,14 | 33,44 | 33,02 | 33,31 | 0,45% | 2.286.756,00 |
| 22.09.2025 | 33,40 | 33,47 | 33,00 | 33,16 | -1,13% | 2.338.472,00 |
| 19.09.2025 | 33,81 | 33,86 | 33,17 | 33,54 | -0,80% | 2.996.420,00 |
| 18.09.2025 | 33,21 | 34,23 | 33,08 | 33,81 | 1,81% | 2.535.463,00 |
| 17.09.2025 | 33,32 | 33,50 | 33,04 | 33,21 | -0,45% | 1.735.752,00 |
| 16.09.2025 | 33,41 | 33,52 | 33,22 | 33,36 | -0,48% | 1.510.886,00 |
| 15.09.2025 | 33,67 | 33,88 | 33,42 | 33,52 | -0,30% | 1.133.836,00 |
| 12.09.2025 | 34,24 | 34,40 | 33,52 | 33,62 | -1,81% | 1.572.132,00 |
| 11.09.2025 | 33,68 | 34,31 | 33,68 | 34,24 | 1,18% | 1.123.702,00 |
| 10.09.2025 | 33,50 | 33,90 | 33,30 | 33,84 | 1,08% | 1.153.881,00 |
| 09.09.2025 | 33,99 | 33,99 | 33,47 | 33,48 | -0,68% | 1.192.013,00 |
| 08.09.2025 | 32,80 | 33,85 | 32,61 | 33,71 | 3,12% | 1.662.787,00 |
| 05.09.2025 | 32,84 | 33,12 | 32,55 | 32,69 | -0,37% | 2.289.934,00 |
| 04.09.2025 | 33,30 | 33,46 | 32,76 | 32,81 | -1,00% | 1.860.195,00 |
| 03.09.2025 | 33,22 | 33,37 | 32,90 | 33,14 | 0,09% | 1.196.056,00 |
| 02.09.2025 | 33,05 | 33,31 | 32,58 | 33,11 | -0,72% | 1.883.923,00 |
| 29.08.2025 | 33,38 | 33,47 | 33,24 | 33,35 | -0,15% | 918.647,00 |
| 28.08.2025 | 33,98 | 33,99 | 33,13 | 33,40 | -1,53% | 1.136.120,00 |
| 27.08.2025 | 33,34 | 34,03 | 33,34 | 33,92 | 1,44% | 2.191.423,00 |
| 26.08.2025 | 34,05 | 34,31 | 33,38 | 33,44 | -1,85% | 1.796.092,00 |
| 25.08.2025 | 33,70 | 34,45 | 33,70 | 34,07 | 0,89% | 2.080.071,00 |
| 22.08.2025 | 32,82 | 34,01 | 32,61 | 33,77 | 3,75% | 4.293.751,00 |
| 21.08.2025 | 32,44 | 32,75 | 32,44 | 32,55 | 0,34% | 2.600.378,00 |
| 20.08.2025 | 32,35 | 32,80 | 32,25 | 32,44 | 0,00% | 1.906.468,00 |
| 19.08.2025 | 32,40 | 32,67 | 32,40 | 32,44 | 0,22% | 1.643.949,00 |
| 18.08.2025 | 32,53 | 32,58 | 32,16 | 32,37 | -0,49% | 1.501.424,00 |
| 15.08.2025 | 32,38 | 33,02 | 32,16 | 32,53 | 0,87% | 2.472.731,00 |
| 14.08.2025 | 31,94 | 32,61 | 31,80 | 32,25 | 0,50% | 2.107.171,00 |
| 13.08.2025 | 31,59 | 32,37 | 31,55 | 32,09 | 1,71% | 2.311.955,00 |
| 12.08.2025 | 31,70 | 31,77 | 31,33 | 31,55 | -0,28% | 2.479.831,00 |
| 11.08.2025 | 31,65 | 32,29 | 31,34 | 31,64 | -0,22% | 2.542.190,00 |
| 08.08.2025 | 31,18 | 31,91 | 30,88 | 31,71 | 1,80% | 2.555.874,00 |
| 07.08.2025 | 30,75 | 31,40 | 29,89 | 31,15 | 3,70% | 6.255.176,00 |
| 06.08.2025 | 29,88 | 30,20 | 29,60 | 30,04 | 0,54% | 3.591.225,00 |
| 05.08.2025 | 29,19 | 29,93 | 29,11 | 29,88 | 2,22% | 2.401.723,00 |
| 04.08.2025 | 28,71 | 29,31 | 28,65 | 29,23 | 2,10% | 2.131.616,00 |
| 01.08.2025 | 29,19 | 29,19 | 28,58 | 28,63 | -2,15% | 1.862.315,00 |
| 31.07.2025 | 29,58 | 29,92 | 28,99 | 29,26 | -1,42% | 2.875.647,00 |
| 30.07.2025 | 29,90 | 30,08 | 29,43 | 29,68 | -0,07% | 1.622.854,00 |
| 29.07.2025 | 30,97 | 30,97 | 29,33 | 29,70 | -4,32% | 3.048.528,00 |
| 28.07.2025 | 31,13 | 31,28 | 30,61 | 31,04 | -0,35% | 2.465.805,00 |
| 25.07.2025 | 31,57 | 31,57 | 30,98 | 31,15 | -1,05% | 1.392.994,00 |