31,661$
-0,61%
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 | 31,96 | 32,18 | 31,59 | 31,66 | -0,61% | 1.089.128,00 |
| 11.11.2026 | 31,60 | 31,92 | 31,50 | 31,86 | 0,05% | 1.092.989,00 |
| 10.11.2026 | 31,53 | 31,89 | 31,13 | 31,84 | 0,16% | 1.366.715,00 |
| 09.11.2026 | 31,53 | 31,94 | 31,29 | 31,79 | 1,57% | 3.273.820,00 |
| 06.11.2026 | 31,00 | 31,78 | 30,96 | 31,30 | -1,91% | 1.291.813,00 |
| 05.11.2026 | 33,00 | 33,00 | 31,75 | 31,91 | -1,91% | 1.926.992,00 |
| 04.11.2026 | 31,78 | 32,76 | 31,67 | 32,53 | 4,51% | 1.886.358,00 |
| 03.11.2026 | 30,67 | 31,24 | 30,61 | 31,13 | 0,50% | 1.476.821,00 |
| 02.11.2026 | 30,66 | 31,16 | 30,41 | 30,97 | 1,14% | 2.065.127,00 |
| 30.10.2026 | 30,81 | 31,10 | 30,36 | 30,62 | 0,49% | 2.129.906,00 |
| 29.10.2026 | 29,57 | 30,63 | 29,25 | 30,47 | 3,01% | 3.241.003,00 |
| 28.10.2026 | 30,01 | 30,17 | 29,27 | 29,58 | -2,41% | 1.567.104,00 |
| 27.10.2026 | 30,58 | 30,58 | 30,08 | 30,31 | 0,07% | 1.313.851,00 |
| 26.10.2026 | 30,75 | 30,81 | 30,04 | 30,29 | -1,85% | 1.867.471,00 |
| 23.10.2026 | 31,58 | 31,80 | 30,78 | 30,86 | -2,65% | 1.180.257,00 |
| 22.10.2026 | 31,48 | 32,04 | 31,48 | 31,70 | 0,76% | 2.141.817,00 |
| 21.10.2026 | 31,01 | 31,48 | 30,92 | 31,46 | 0,41% | 1.880.695,00 |
| 20.10.2026 | 31,13 | 31,54 | 30,89 | 31,33 | 0,98% | 3.412.307,00 |
| 19.10.2026 | 31,26 | 31,68 | 31,01 | 31,03 | -1,19% | 2.261.157,00 |
| 16.10.2026 | 31,00 | 31,65 | 30,93 | 31,40 | 2,31% | 3.504.255,00 |
| 15.10.2026 | 29,48 | 30,78 | 29,25 | 30,69 | 6,16% | 5.009.876,00 |
| 14.10.2026 | 28,60 | 28,92 | 28,27 | 28,91 | 0,02% | 1.727.677,00 |
| 13.10.2026 | 28,65 | 29,21 | 28,57 | 28,91 | 0,93% | 1.464.262,00 |
| 12.10.2026 | 28,80 | 28,97 | 28,51 | 28,64 | -0,28% | 1.459.742,00 |
| 09.10.2026 | 29,04 | 29,48 | 28,59 | 28,72 | -0,62% | 1.721.145,00 |
| 08.10.2026 | 28,21 | 29,32 | 27,95 | 28,90 | 2,66% | 2.966.442,00 |
| 07.10.2026 | 27,57 | 28,26 | 27,23 | 28,15 | 1,96% | 2.404.445,00 |
| 06.10.2026 | 27,69 | 28,00 | 27,50 | 27,61 | -0,07% | 1.783.705,00 |
| 05.10.2026 | 26,90 | 27,70 | 26,70 | 27,63 | 3,04% | 2.474.142,00 |
| 02.10.2026 | 27,09 | 27,62 | 26,73 | 26,82 | -0,91% | 2.539.581,00 |
| 01.10.2026 | 28,01 | 28,17 | 27,04 | 27,06 | -2,03% | 2.960.684,00 |
| 30.09.2026 | 27,62 | 27,77 | 27,38 | 27,62 | 0,04% | 2.204.517,00 |
| 29.09.2026 | 26,99 | 28,12 | 26,78 | 27,61 | 1,77% | 2.407.406,00 |
| 28.09.2026 | 26,88 | 27,67 | 26,45 | 27,13 | -0,04% | 2.793.156,00 |
| 25.09.2026 | 27,07 | 27,41 | 26,89 | 27,14 | -0,53% | 1.502.917,00 |
| 24.09.2026 | 27,08 | 27,46 | 26,87 | 27,29 | 0,46% | 1.426.556,00 |
| 23.09.2026 | 27,13 | 27,53 | 26,95 | 27,16 | -0,84% | 1.192.792,00 |
| 22.09.2026 | 27,95 | 28,09 | 27,26 | 27,39 | -1,08% | 1.436.622,00 |
| 21.09.2026 | 28,08 | 28,25 | 27,47 | 27,69 | -1,18% | 2.411.152,00 |
| 18.09.2026 | 27,87 | 28,11 | 27,15 | 28,02 | 0,27% | 4.819.982,00 |
| 17.09.2026 | 28,56 | 28,56 | 27,83 | 27,95 | -1,25% | 2.133.462,00 |
| 16.09.2026 | 29,06 | 29,19 | 28,30 | 28,30 | -2,58% | 1.796.655,00 |
| 15.09.2026 | 28,97 | 29,10 | 28,43 | 29,05 | -0,67% | 2.710.129,00 |
| 14.09.2026 | 28,63 | 29,64 | 28,55 | 29,25 | 3,23% | 1.985.248,00 |
| 11.09.2026 | 28,23 | 28,84 | 28,05 | 28,33 | 1,69% | 1.711.406,00 |
| 10.09.2026 | 28,17 | 28,38 | 27,71 | 27,86 | -1,07% | 3.038.135,00 |
| 09.09.2026 | 28,03 | 28,64 | 27,76 | 28,16 | 0,46% | 1.597.041,00 |
| 08.09.2026 | 28,68 | 28,68 | 27,76 | 28,03 | -2,61% | 1.544.431,00 |
| 04.09.2026 | 29,21 | 29,58 | 28,69 | 28,78 | -2,64% | 1.408.425,00 |
| 03.09.2026 | 28,99 | 29,67 | 28,78 | 29,56 | 4,27% | 2.233.851,00 |
| 02.09.2026 | 27,90 | 28,57 | 27,85 | 28,35 | 1,39% | 1.165.192,00 |
| 01.09.2026 | 28,06 | 28,33 | 27,73 | 27,96 | -0,90% | 896.598,00 |
| 31.08.2026 | 28,02 | 28,29 | 27,82 | 28,22 | 0,66% | 1.294.598,00 |
| 28.08.2026 | 28,35 | 28,65 | 27,81 | 28,03 | -0,59% | 1.346.541,00 |
| 27.08.2026 | 27,83 | 28,33 | 27,50 | 28,20 | 0,95% | 1.522.654,00 |
| 26.08.2026 | 28,06 | 28,15 | 27,61 | 27,93 | -0,48% | 954.616,00 |
| 25.08.2026 | 27,62 | 28,13 | 27,62 | 28,07 | 1,10% | 1.470.351,00 |
| 24.08.2026 | 27,11 | 27,90 | 27,05 | 27,76 | 2,32% | 1.066.200,00 |
| 21.08.2026 | 27,16 | 27,34 | 26,94 | 27,13 | 0,13% | 1.661.815,00 |
| 20.08.2026 | 27,00 | 27,79 | 26,89 | 27,10 | -0,42% | 1.853.986,00 |
| 19.08.2026 | 26,56 | 27,51 | 26,47 | 27,21 | 3,42% | 2.726.663,00 |
| 18.08.2026 | 26,65 | 26,73 | 26,22 | 26,31 | -0,23% | 2.507.953,00 |
| 17.08.2026 | 25,54 | 26,53 | 25,52 | 26,37 | 2,81% | 3.123.658,00 |
| 14.08.2026 | 25,38 | 25,95 | 25,38 | 25,65 | 1,30% | 1.729.876,00 |
| 13.08.2026 | 24,94 | 25,50 | 24,67 | 25,32 | 2,14% | 1.864.461,00 |
| 12.08.2026 | 25,07 | 25,30 | 24,52 | 24,79 | -1,14% | 3.088.909,00 |
| 11.08.2026 | 26,41 | 26,48 | 25,05 | 25,08 | -5,05% | 3.285.300,00 |
| 10.08.2026 | 26,37 | 26,67 | 26,06 | 26,41 | 0,08% | 1.301.388,00 |
| 07.08.2026 | 26,44 | 26,73 | 26,06 | 26,39 | -0,19% | 1.543.777,00 |
| 06.08.2026 | 26,49 | 27,10 | 25,88 | 26,44 | 1,11% | 2.738.619,00 |
| 05.08.2026 | 25,78 | 26,15 | 25,15 | 26,15 | 1,36% | 2.718.911,00 |
| 04.08.2026 | 24,97 | 25,86 | 24,90 | 25,80 | 2,83% | 2.780.909,00 |
| 03.08.2026 | 27,27 | 27,75 | 25,06 | 25,09 | -3,35% | 3.580.120,00 |
| 31.07.2026 | 26,72 | 26,83 | 25,83 | 25,96 | -5,81% | 3.306.335,00 |
| 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 |