27,865€
0,16%
Echtzeit-Aktienkurs Warner Music Group Corp.
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,06 | 28,71 | 27,82 | 27,82 | -0,64% | - |
| 14.10.2025 | 27,40 | 28,24 | 27,40 | 28,00 | 0,94% | 730,00 |
| 13.10.2025 | 27,99 | 28,03 | 27,68 | 27,74 | 0,65% | - |
| 10.10.2025 | 27,69 | 27,72 | 27,46 | 27,56 | -0,07% | - |
| 09.10.2025 | 27,97 | 27,97 | 27,47 | 27,58 | -1,71% | - |
| 08.10.2025 | 28,08 | 28,51 | 28,06 | 28,06 | 0,18% | - |
| 07.10.2025 | 28,67 | 28,67 | 27,93 | 28,01 | -2,23% | - |
| 06.10.2025 | 28,91 | 29,13 | 28,59 | 28,65 | -0,03% | 350,00 |
| 03.10.2025 | 29,13 | 29,13 | 28,66 | 28,66 | -1,71% | - |
| 02.10.2025 | 29,37 | 29,62 | 28,91 | 29,16 | -0,10% | 465,00 |
| 01.10.2025 | 28,72 | 29,32 | 28,72 | 29,19 | 1,81% | - |
| 30.09.2025 | 28,67 | 28,67 | 28,67 | 28,67 | 1,02% | - |
| 29.09.2025 | 28,38 | 28,38 | 28,38 | 28,38 | -0,33% | - |
| 26.09.2025 | 28,53 | 28,63 | 28,44 | 28,48 | 0,35% | - |
| 25.09.2025 | 28,45 | 28,60 | 28,31 | 28,38 | -0,42% | - |
| 24.09.2025 | 28,31 | 28,57 | 28,27 | 28,50 | 1,14% | - |
| 23.09.2025 | 28,13 | 28,38 | 28,09 | 28,18 | -0,44% | - |
| 22.09.2025 | 28,50 | 28,52 | 28,17 | 28,30 | -1,17% | - |
| 19.09.2025 | 28,71 | 28,88 | 28,54 | 28,64 | -1,26% | - |
| 18.09.2025 | 28,32 | 29,00 | 28,23 | 29,00 | 10,35% | - |
| 06.05.2025 | 26,28 | 26,28 | 26,28 | 26,28 | 9,18% | - |
| 22.04.2025 | 24,07 | 24,07 | 24,07 | 24,07 | -4,97% | - |
| 09.04.2025 | 25,33 | 25,33 | 25,33 | 25,33 | -16,68% | - |
| 08.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,20% | - |
| 07.11.2024 | 30,04 | 30,04 | 30,04 | 30,04 | -1,15% | - |
| 06.11.2024 | 30,39 | 30,39 | 30,39 | 30,39 | 3,16% | - |
| 05.11.2024 | 29,46 | 29,46 | 29,46 | 29,46 | -0,44% | - |
| 30.10.2024 | 29,59 | 29,59 | 29,59 | 29,59 | -1,50% | - |
| 28.10.2024 | 30,04 | 30,04 | 30,04 | 30,04 | 2,14% | - |
| 25.10.2024 | 29,41 | 29,41 | 29,41 | 29,41 | -0,37% | - |
| 24.10.2024 | 29,52 | 29,52 | 29,52 | 29,52 | 0,65% | - |
| 23.10.2024 | 29,33 | 29,33 | 29,33 | 29,33 | -0,71% | - |
| 22.10.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -0,81% | - |
| 18.10.2024 | 29,78 | 29,78 | 29,78 | 29,78 | 1,09% | - |
| 17.10.2024 | 29,46 | 29,46 | 29,46 | 29,46 | 3,04% | - |
| 16.10.2024 | 28,59 | 28,59 | 28,59 | 28,59 | 0,63% | - |
| 14.10.2024 | 28,41 | 28,41 | 28,41 | 28,41 | 1,61% | - |
| 08.10.2024 | 27,96 | 27,96 | 27,96 | 27,96 | 9,39% | - |
| 12.09.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 1,59% | - |
| 11.09.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -0,32% | - |
| 05.09.2024 | 25,24 | 25,24 | 25,24 | 25,24 | -1,94% | - |
| 03.09.2024 | 25,74 | 25,74 | 25,74 | 25,74 | -1,00% | - |
| 28.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,04% | - |
| 27.08.2024 | 25,99 | 25,99 | 25,99 | 25,99 | -0,27% | - |
| 23.08.2024 | 26,06 | 26,06 | 26,06 | 26,06 | 0,15% | - |
| 20.08.2024 | 26,02 | 26,02 | 26,02 | 26,02 | 0,50% | - |
| 07.08.2024 | 25,89 | 25,89 | 25,89 | 25,89 | 2,09% | - |
| 06.08.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 1,28% | - |
| 05.08.2024 | 25,04 | 25,04 | 25,04 | 25,04 | -5,47% | - |
| 02.08.2024 | 26,49 | 26,49 | 26,49 | 26,49 | -4,61% | - |
| 01.08.2024 | 27,77 | 27,77 | 27,77 | 27,77 | -0,89% | - |
| 31.07.2024 | 28,02 | 28,02 | 28,02 | 28,02 | -3,68% | - |
| 24.07.2024 | 29,09 | 29,09 | 29,09 | 29,09 | -0,48% | - |
| 23.07.2024 | 29,23 | 29,23 | 29,23 | 29,23 | -0,71% | - |
| 22.07.2024 | 29,44 | 29,44 | 29,44 | 29,44 | 0,24% | - |
| 19.07.2024 | 29,37 | 29,37 | 29,37 | 29,37 | 1,80% | - |
| 17.07.2024 | 28,85 | 28,85 | 28,85 | 28,85 | 0,21% | - |
| 16.07.2024 | 28,79 | 28,79 | 28,79 | 28,79 | 1,59% | - |
| 15.07.2024 | 28,34 | 28,34 | 28,34 | 28,34 | 3,43% | - |
| 10.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,73% | - |
| 09.07.2024 | 28,17 | 28,17 | 28,17 | 28,17 | 1,15% | - |
| 08.07.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -1,10% | - |
| 05.07.2024 | 28,16 | 28,16 | 28,16 | 28,16 | -9,19% | - |
| 03.05.2024 | 31,01 | 31,01 | 31,01 | 31,01 | 1,57% | - |
| 30.04.2024 | 30,53 | 30,53 | 30,53 | 30,53 | 0,99% | - |
| 29.04.2024 | 30,23 | 30,23 | 30,23 | 30,23 | 2,72% | - |
| 25.04.2024 | 29,43 | 29,43 | 29,43 | 29,43 | -2,36% | - |
| 24.04.2024 | 30,14 | 30,14 | 30,14 | 30,14 | -2,49% | - |
| 23.04.2024 | 30,91 | 30,91 | 30,91 | 30,91 | -0,13% | - |
| 22.04.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 0,58% | - |
| 19.04.2024 | 30,77 | 30,77 | 30,77 | 30,77 | -2,44% | - |
| 17.04.2024 | 31,54 | 31,54 | 31,54 | 31,54 | -1,93% | - |
| 12.04.2024 | 32,16 | 32,16 | 32,16 | 32,16 | -0,74% | - |
| 11.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 5,64% | - |
| 08.04.2024 | 30,67 | 30,67 | 30,67 | 30,67 | -0,26% | - |
| 05.04.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -2,57% | - |
| 04.04.2024 | 31,56 | 31,56 | 31,56 | 31,56 | 4,64% | - |
| 03.04.2024 | 30,16 | 30,16 | 30,16 | 30,16 | -1,89% | - |
| 02.04.2024 | 30,74 | 30,74 | 30,74 | 30,74 | 0,16% | - |
| 28.03.2024 | 30,69 | 30,69 | 30,69 | 30,69 | 1,79% | - |
| 27.03.2024 | 30,15 | 30,15 | 30,15 | 30,15 | 2,00% | - |
| 26.03.2024 | 29,56 | 29,56 | 29,56 | 29,56 | -1,14% | - |
| 25.03.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,10% | - |
| 22.03.2024 | 29,87 | 29,87 | 29,87 | 29,87 | -1,39% | - |
| 21.03.2024 | 30,29 | 30,29 | 30,29 | 30,29 | -0,07% | - |
| 20.03.2024 | 30,31 | 30,31 | 30,31 | 30,31 | -0,88% | - |
| 19.03.2024 | 30,58 | 30,58 | 30,58 | 30,58 | 1,06% | - |
| 18.03.2024 | 30,26 | 30,26 | 30,26 | 30,26 | -1,94% | - |
| 13.03.2024 | 30,86 | 30,86 | 30,86 | 30,86 | -0,77% | - |
| 12.03.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,55% | - |
| 11.03.2024 | 30,93 | 30,93 | 30,93 | 30,93 | -5,87% | - |
| 06.03.2024 | 32,86 | 32,86 | 32,86 | 32,86 | 1,83% | - |
| 05.03.2024 | 32,27 | 32,27 | 32,27 | 32,27 | -1,04% | - |
| 04.03.2024 | 32,61 | 32,61 | 32,61 | 32,61 | 3,46% | - |
| 29.02.2024 | 31,52 | 31,52 | 31,52 | 31,52 | -0,44% | - |
| 28.02.2024 | 31,66 | 31,66 | 31,66 | 31,66 | 0,25% | - |
| 26.02.2024 | 31,58 | 31,58 | 31,58 | 31,58 | -0,47% | - |
| 23.02.2024 | 31,73 | 31,73 | 31,73 | 31,73 | -2,28% | - |
| 22.02.2024 | 32,47 | 32,47 | 32,47 | 32,47 | -0,31% | - |
| 21.02.2024 | 32,57 | 32,57 | 32,57 | 32,57 | -0,28% | - |