27,910$
1,27%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 28,76 | 28,97 | 26,48 | 27,56 | -5,62% | 3.209.611,00 |
| 29.07.2026 | 28,76 | 29,87 | 28,72 | 29,20 | 1,53% | 3.101.960,00 |
| 28.07.2026 | 27,99 | 28,83 | 27,89 | 28,76 | 4,32% | 1.922.242,00 |
| 27.07.2026 | 26,94 | 27,90 | 26,94 | 27,57 | 3,84% | 1.216.465,00 |
| 24.07.2026 | 26,76 | 27,27 | 26,51 | 26,55 | -0,19% | 1.605.439,00 |
| 23.07.2026 | 27,09 | 27,34 | 26,37 | 26,60 | -2,85% | 3.353.742,00 |
| 22.07.2026 | 28,18 | 28,18 | 27,33 | 27,38 | -1,97% | 892.078,00 |
| 21.07.2026 | 28,09 | 28,44 | 27,70 | 27,93 | -0,46% | 1.698.164,00 |
| 20.07.2026 | 28,37 | 28,60 | 28,04 | 28,06 | -0,95% | 1.522.395,00 |
| 17.07.2026 | 28,13 | 28,56 | 27,71 | 28,33 | -0,79% | 1.367.733,00 |
| 16.07.2026 | 28,39 | 28,59 | 28,24 | 28,56 | 0,83% | 1.436.591,00 |
| 15.07.2026 | 27,62 | 28,73 | 27,59 | 28,32 | 2,72% | 1.956.746,00 |
| 14.07.2026 | 28,44 | 28,59 | 27,55 | 27,57 | -4,12% | 1.626.206,00 |
| 13.07.2026 | 28,99 | 29,53 | 28,58 | 28,76 | -0,81% | 1.737.022,00 |
| 10.07.2026 | 29,22 | 29,57 | 28,78 | 28,99 | -0,51% | 1.115.005,00 |
| 09.07.2026 | 28,58 | 29,19 | 28,19 | 29,14 | 0,83% | 2.608.380,00 |
| 08.07.2026 | 28,62 | 29,18 | 28,21 | 28,90 | 1,62% | 3.689.471,00 |
| 07.07.2026 | 27,83 | 28,76 | 27,73 | 28,44 | 3,80% | 2.608.456,00 |
| 06.07.2026 | 28,06 | 28,25 | 27,07 | 27,40 | -3,11% | 2.311.384,00 |
| 02.07.2026 | 27,70 | 28,28 | 27,48 | 28,28 | 2,09% | 1.771.374,00 |
| 01.07.2026 | 27,24 | 28,15 | 27,16 | 27,70 | 2,40% | 2.919.654,00 |
| 30.06.2026 | 26,50 | 27,19 | 26,20 | 27,05 | 1,73% | 2.358.888,00 |
| 29.06.2026 | 27,06 | 27,06 | 26,35 | 26,59 | -1,37% | 2.206.486,00 |
| 26.06.2026 | 26,29 | 27,07 | 26,20 | 26,96 | 2,61% | 2.716.047,00 |
| 25.06.2026 | 26,95 | 27,10 | 26,23 | 26,28 | -2,40% | 1.758.436,00 |
| 24.06.2026 | 27,53 | 27,85 | 26,84 | 26,92 | -2,25% | 1.863.949,00 |
| 23.06.2026 | 27,60 | 27,97 | 27,34 | 27,54 | 0,25% | 1.766.640,00 |
| 22.06.2026 | 27,93 | 27,94 | 27,05 | 27,47 | -2,28% | 1.620.422,00 |
| 19.06.2026 | 28,12 | 28,17 | 28,10 | 28,11 | -0,21% | - |
| 18.06.2026 | 28,52 | 28,57 | 27,90 | 28,17 | -1,23% | 2.371.944,00 |
| 17.06.2026 | 28,52 | 29,15 | 28,36 | 28,52 | -1,01% | 2.090.928,00 |
| 16.06.2026 | 28,49 | 29,05 | 28,16 | 28,81 | 1,16% | 2.413.405,00 |
| 15.06.2026 | 28,70 | 29,03 | 28,44 | 28,48 | 0,07% | 1.684.506,00 |
| 12.06.2026 | 28,63 | 28,63 | 28,11 | 28,46 | -0,28% | 1.226.906,00 |
| 11.06.2026 | 28,79 | 29,69 | 28,22 | 28,54 | -0,52% | 1.595.513,00 |
| 10.06.2026 | 29,07 | 29,58 | 28,63 | 28,69 | -2,28% | 1.563.001,00 |
| 09.06.2026 | 30,19 | 30,19 | 29,03 | 29,36 | -2,17% | 1.791.558,00 |
| 08.06.2026 | 29,93 | 30,47 | 29,55 | 30,01 | 0,27% | 2.062.585,00 |
| 05.06.2026 | 29,94 | 30,50 | 29,22 | 29,93 | -0,27% | 2.258.846,00 |
| 04.06.2026 | 29,44 | 30,46 | 29,21 | 30,01 | 2,01% | 2.946.865,00 |
| 03.06.2026 | 30,62 | 30,81 | 28,62 | 29,42 | -4,45% | 4.781.534,00 |
| 02.06.2026 | 31,13 | 31,18 | 30,60 | 30,79 | -1,06% | 2.294.897,00 |
| 01.06.2026 | 31,64 | 31,96 | 30,74 | 31,12 | -1,33% | 2.747.598,00 |
| 29.05.2026 | 32,16 | 32,60 | 31,45 | 31,54 | -2,50% | 3.038.024,00 |
| 28.05.2026 | 33,58 | 33,58 | 32,05 | 32,35 | -2,81% | 2.885.501,00 |
| 27.05.2026 | 34,55 | 34,55 | 33,24 | 33,29 | -3,69% | 3.259.928,00 |
| 26.05.2026 | 34,71 | 35,00 | 34,16 | 34,56 | -0,46% | 2.019.545,00 |
| 22.05.2026 | 34,82 | 35,42 | 34,69 | 34,72 | 0,40% | 3.104.864,00 |
| 21.05.2026 | 33,92 | 35,24 | 33,38 | 34,58 | 1,95% | 4.237.790,00 |
| 20.05.2026 | 34,10 | 34,20 | 33,29 | 33,92 | -1,08% | 1.971.635,00 |
| 19.05.2026 | 34,55 | 34,96 | 33,91 | 34,29 | -0,78% | 2.544.110,00 |
| 18.05.2026 | 33,40 | 34,60 | 32,94 | 34,56 | 3,38% | 2.179.293,00 |
| 15.05.2026 | 32,75 | 33,65 | 32,06 | 33,43 | 1,92% | 3.305.743,00 |
| 14.05.2026 | 32,86 | 33,33 | 32,36 | 32,80 | 0,34% | 2.208.680,00 |
| 13.05.2026 | 33,57 | 33,57 | 32,52 | 32,69 | -2,71% | 2.760.572,00 |
| 12.05.2026 | 32,90 | 33,62 | 32,40 | 33,60 | 2,00% | 3.829.879,00 |
| 11.05.2026 | 32,93 | 33,44 | 31,90 | 32,94 | -1,26% | 4.569.297,00 |
| 08.05.2026 | 32,25 | 33,60 | 31,94 | 33,36 | 7,54% | 6.573.087,00 |
| 07.05.2026 | 30,53 | 31,31 | 30,09 | 31,02 | 2,17% | 5.529.102,00 |
| 06.05.2026 | 28,55 | 30,55 | 28,55 | 30,36 | 6,53% | 3.761.180,00 |
| 05.05.2026 | 28,09 | 28,57 | 28,09 | 28,50 | 1,44% | 1.426.496,00 |
| 04.05.2026 | 27,73 | 28,21 | 27,47 | 28,10 | 0,41% | 1.596.984,00 |
| 01.05.2026 | 28,50 | 28,75 | 27,84 | 27,98 | -1,03% | 1.364.341,00 |
| 30.04.2026 | 27,82 | 28,54 | 27,75 | 28,27 | 1,22% | 2.197.343,00 |
| 29.04.2026 | 28,33 | 28,61 | 27,05 | 27,93 | -2,17% | 3.511.816,00 |
| 28.04.2026 | 28,60 | 28,88 | 28,04 | 28,55 | -0,42% | 1.978.906,00 |
| 27.04.2026 | 28,92 | 29,31 | 28,58 | 28,67 | -0,93% | 2.557.642,00 |
| 24.04.2026 | 28,98 | 29,08 | 28,69 | 28,94 | -0,14% | 968.854,00 |
| 23.04.2026 | 29,31 | 29,31 | 28,63 | 28,98 | -1,09% | 935.437,00 |
| 22.04.2026 | 29,62 | 29,76 | 28,99 | 29,30 | -0,61% | 2.000.004,00 |
| 21.04.2026 | 30,64 | 30,74 | 29,46 | 29,48 | -3,38% | 1.533.564,00 |
| 20.04.2026 | 30,19 | 30,67 | 30,19 | 30,51 | 0,86% | 1.730.501,00 |
| 17.04.2026 | 30,06 | 30,62 | 29,90 | 30,25 | 2,02% | 1.294.924,00 |
| 16.04.2026 | 29,29 | 29,75 | 29,28 | 29,65 | 2,07% | 1.697.144,00 |
| 15.04.2026 | 29,12 | 29,47 | 29,02 | 29,05 | 0,00% | 1.757.751,00 |
| 14.04.2026 | 28,64 | 29,32 | 28,64 | 29,05 | 1,33% | 1.148.622,00 |
| 13.04.2026 | 28,36 | 29,04 | 28,30 | 28,67 | 0,60% | 1.485.251,00 |
| 10.04.2026 | 28,17 | 28,80 | 27,84 | 28,50 | 1,32% | 1.620.642,00 |
| 09.04.2026 | 27,36 | 28,16 | 27,01 | 28,13 | 2,11% | 1.802.921,00 |
| 08.04.2026 | 27,56 | 28,13 | 27,26 | 27,55 | 2,00% | 2.249.631,00 |
| 07.04.2026 | 26,52 | 27,09 | 26,40 | 27,01 | 3,84% | 2.762.432,00 |
| 06.04.2026 | 25,92 | 26,29 | 25,78 | 26,01 | -0,38% | 902.017,00 |
| 02.04.2026 | 25,76 | 26,39 | 25,31 | 26,11 | 1,34% | 1.269.281,00 |
| 01.04.2026 | 25,54 | 26,05 | 25,41 | 25,77 | 0,88% | 3.572.751,00 |
| 31.03.2026 | 24,51 | 25,82 | 24,31 | 25,54 | 6,00% | 3.018.699,00 |
| 30.03.2026 | 24,03 | 24,30 | 23,69 | 24,10 | 1,37% | 4.036.690,00 |
| 27.03.2026 | 24,06 | 24,24 | 23,75 | 23,77 | -1,86% | 1.810.527,00 |
| 26.03.2026 | 23,72 | 24,54 | 23,72 | 24,22 | 1,38% | 2.173.005,00 |
| 25.03.2026 | 23,92 | 24,07 | 23,36 | 23,89 | 1,01% | 2.114.395,00 |
| 24.03.2026 | 23,98 | 24,15 | 23,34 | 23,65 | -2,07% | 2.521.989,00 |
| 23.03.2026 | 24,06 | 24,66 | 23,74 | 24,15 | 1,09% | 3.732.973,00 |
| 20.03.2026 | 23,84 | 24,18 | 23,53 | 23,89 | -0,04% | 3.269.013,00 |
| 19.03.2026 | 24,40 | 24,71 | 23,69 | 23,90 | -2,85% | 3.191.303,00 |
| 18.03.2026 | 26,34 | 26,40 | 24,59 | 24,60 | -7,10% | 2.939.114,00 |
| 17.03.2026 | 27,41 | 27,90 | 26,35 | 26,48 | -3,29% | 1.932.656,00 |
| 16.03.2026 | 27,40 | 27,64 | 27,19 | 27,38 | 0,22% | 1.080.054,00 |
| 13.03.2026 | 27,07 | 27,42 | 26,91 | 27,32 | 1,67% | 1.568.493,00 |
| 12.03.2026 | 26,81 | 27,54 | 26,76 | 26,87 | -0,67% | 2.218.069,00 |
| 11.03.2026 | 26,92 | 27,32 | 26,61 | 27,05 | 0,90% | 2.126.272,00 |
| 10.03.2026 | 27,52 | 27,52 | 26,73 | 26,81 | -2,54% | 1.729.710,00 |