32,822$
-0,93%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 33,30 | 33,46 | 32,76 | 32,81 | -0,97% | 1.860.195,00 |
| 03.09.2025 | 33,22 | 33,37 | 32,90 | 33,13 | 0,06% | 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 | -2,17% | 1.862.315,00 |
| 31.07.2025 | 29,58 | 29,92 | 28,99 | 29,27 | -1,40% | 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 |
| 24.07.2025 | 31,46 | 31,93 | 31,21 | 31,48 | -0,60% | 1.567.674,00 |
| 23.07.2025 | 31,52 | 31,81 | 31,34 | 31,67 | 0,73% | 1.259.300,00 |
| 22.07.2025 | 31,00 | 31,63 | 30,96 | 31,44 | 1,39% | 1.563.444,00 |
| 21.07.2025 | 31,22 | 31,44 | 30,88 | 31,01 | -0,67% | 1.399.290,00 |
| 18.07.2025 | 31,32 | 31,59 | 31,08 | 31,22 | -0,16% | 1.716.323,00 |
| 17.07.2025 | 30,90 | 31,30 | 30,84 | 31,27 | 1,16% | 1.949.008,00 |
| 16.07.2025 | 30,31 | 31,13 | 30,23 | 30,91 | 1,98% | 2.170.525,00 |
| 15.07.2025 | 30,73 | 30,96 | 30,16 | 30,31 | -0,49% | 2.172.405,00 |
| 14.07.2025 | 29,76 | 30,57 | 29,56 | 30,46 | 2,32% | 1.289.777,00 |
| 11.07.2025 | 29,83 | 30,00 | 29,07 | 29,77 | -0,53% | 1.222.243,00 |
| 10.07.2025 | 29,96 | 30,40 | 29,56 | 29,93 | -0,20% | 1.194.840,00 |
| 09.07.2025 | 29,84 | 30,79 | 29,84 | 29,99 | 1,70% | 2.419.229,00 |
| 08.07.2025 | 29,44 | 29,64 | 29,32 | 29,49 | 0,24% | 1.365.186,00 |
| 07.07.2025 | 29,26 | 29,72 | 29,05 | 29,42 | 0,10% | 2.452.806,00 |
| 03.07.2025 | 29,42 | 29,79 | 29,20 | 29,39 | 0,82% | 1.275.863,00 |
| 02.07.2025 | 27,90 | 29,26 | 27,90 | 29,15 | 4,74% | 3.255.747,00 |
| 01.07.2025 | 27,24 | 28,24 | 27,19 | 27,83 | 2,17% | 1.679.316,00 |
| 30.06.2025 | 27,19 | 27,28 | 26,92 | 27,24 | 0,15% | 1.396.101,00 |
| 27.06.2025 | 26,72 | 27,23 | 26,68 | 27,20 | 2,26% | 2.152.759,00 |
| 26.06.2025 | 26,31 | 26,61 | 26,16 | 26,60 | 1,57% | 1.102.882,00 |
| 25.06.2025 | 26,87 | 26,87 | 26,08 | 26,19 | -3,07% | 1.827.234,00 |
| 24.06.2025 | 26,85 | 27,22 | 26,78 | 27,02 | 0,67% | 1.719.128,00 |
| 23.06.2025 | 26,37 | 26,85 | 26,27 | 26,84 | 1,40% | 1.033.346,00 |
| 20.06.2025 | 26,55 | 26,83 | 26,40 | 26,47 | 0,49% | 1.664.051,00 |
| 18.06.2025 | 26,37 | 26,49 | 26,17 | 26,34 | -0,11% | 1.421.183,00 |
| 17.06.2025 | 26,48 | 26,61 | 26,16 | 26,37 | -1,24% | 1.656.269,00 |
| 16.06.2025 | 26,41 | 26,78 | 26,34 | 26,70 | 1,37% | 1.331.838,00 |
| 13.06.2025 | 26,28 | 26,83 | 26,26 | 26,34 | -0,64% | 1.612.390,00 |
| 12.06.2025 | 26,69 | 26,75 | 26,33 | 26,51 | -0,56% | 1.448.473,00 |
| 11.06.2025 | 26,80 | 26,93 | 26,46 | 26,66 | -0,15% | 1.477.236,00 |
| 10.06.2025 | 26,32 | 26,90 | 26,23 | 26,70 | 1,87% | 1.705.408,00 |
| 09.06.2025 | 26,38 | 26,60 | 26,16 | 26,21 | -0,61% | 1.369.339,00 |
| 06.06.2025 | 26,29 | 26,67 | 26,29 | 26,37 | 0,65% | 1.319.898,00 |
| 05.06.2025 | 26,39 | 26,48 | 26,19 | 26,20 | -0,53% | 1.131.815,00 |
| 04.06.2025 | 26,06 | 26,73 | 25,93 | 26,34 | 1,66% | 2.053.037,00 |
| 03.06.2025 | 25,84 | 26,09 | 25,56 | 25,91 | -0,23% | 1.165.190,00 |
| 02.06.2025 | 26,11 | 26,20 | 25,87 | 25,97 | -1,33% | 835.633,00 |
| 30.05.2025 | 26,33 | 26,56 | 26,06 | 26,32 | 0,53% | 1.451.909,00 |
| 29.05.2025 | 26,29 | 26,52 | 26,04 | 26,18 | -0,46% | 1.704.522,00 |
| 28.05.2025 | 26,16 | 26,60 | 26,12 | 26,30 | 0,54% | 1.775.709,00 |
| 27.05.2025 | 26,30 | 26,39 | 25,87 | 26,16 | -0,23% | 1.818.719,00 |
| 23.05.2025 | 25,96 | 26,43 | 25,94 | 26,22 | 0,58% | 1.597.014,00 |
| 22.05.2025 | 26,55 | 26,59 | 26,04 | 26,07 | -1,92% | 1.523.192,00 |
| 21.05.2025 | 27,01 | 27,09 | 26,56 | 26,58 | -2,24% | 837.289,00 |
| 20.05.2025 | 27,41 | 27,50 | 27,17 | 27,19 | -0,80% | 859.917,00 |
| 19.05.2025 | 27,45 | 27,51 | 27,30 | 27,41 | -1,01% | 737.486,00 |
| 16.05.2025 | 27,50 | 27,72 | 27,39 | 27,69 | 0,62% | 982.297,00 |
| 15.05.2025 | 27,22 | 27,57 | 27,19 | 27,52 | 0,95% | 1.053.918,00 |
| 14.05.2025 | 27,28 | 27,59 | 27,19 | 27,26 | -0,80% | 1.294.740,00 |
| 13.05.2025 | 27,53 | 27,86 | 27,40 | 27,48 | 0,00% | 1.297.780,00 |
| 12.05.2025 | 27,73 | 27,73 | 27,29 | 27,48 | 0,44% | 2.061.989,00 |
| 09.05.2025 | 27,97 | 27,97 | 27,04 | 27,36 | -1,23% | 1.758.721,00 |
| 08.05.2025 | 27,44 | 28,08 | 26,34 | 27,70 | -7,94% | 4.610.858,00 |
| 07.05.2025 | 30,77 | 30,91 | 30,01 | 30,09 | -1,67% | 3.955.344,00 |
| 06.05.2025 | 30,14 | 30,67 | 30,12 | 30,60 | 1,06% | 1.219.950,00 |
| 05.05.2025 | 30,00 | 30,37 | 29,90 | 30,28 | 0,07% | 967.526,00 |
| 02.05.2025 | 30,16 | 30,34 | 30,00 | 30,26 | 0,70% | 1.109.608,00 |
| 01.05.2025 | 30,48 | 30,56 | 29,91 | 30,05 | -1,31% | 1.336.764,00 |
| 30.04.2025 | 30,26 | 30,53 | 29,68 | 30,45 | -0,26% | 1.298.997,00 |
| 29.04.2025 | 29,60 | 30,78 | 29,48 | 30,53 | 3,04% | 2.408.889,00 |
| 28.04.2025 | 29,79 | 30,09 | 29,52 | 29,63 | -0,67% | 1.128.573,00 |
| 25.04.2025 | 29,27 | 30,11 | 29,27 | 29,83 | 2,09% | 1.443.486,00 |
| 24.04.2025 | 28,50 | 29,32 | 28,50 | 29,22 | 2,13% | 1.391.310,00 |
| 23.04.2025 | 28,81 | 28,97 | 28,39 | 28,61 | 2,03% | 932.654,00 |
| 22.04.2025 | 28,04 | 28,30 | 27,85 | 28,04 | 1,15% | 1.211.255,00 |
| 21.04.2025 | 28,37 | 28,60 | 27,48 | 27,72 | -4,81% | 1.496.255,00 |
| 17.04.2025 | 28,81 | 29,29 | 28,39 | 29,12 | 1,85% | 786.270,00 |
| 16.04.2025 | 29,28 | 29,31 | 28,34 | 28,59 | -2,32% | 1.006.054,00 |
| 15.04.2025 | 29,26 | 29,86 | 29,04 | 29,27 | -0,07% | 902.227,00 |
| 14.04.2025 | 29,29 | 29,53 | 28,97 | 29,29 | 0,90% | 944.657,00 |
| 11.04.2025 | 28,93 | 29,15 | 28,44 | 29,03 | 0,42% | 1.502.332,00 |