28,470$
-0,49%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 28,17 | 28,90 | 27,75 | 28,47 | -0,49% | 1.486.509,00 |
| 27.02.2026 | 27,82 | 28,65 | 27,62 | 28,61 | 2,25% | 2.199.306,00 |
| 26.02.2026 | 26,91 | 28,21 | 26,89 | 27,98 | 4,05% | 2.756.916,00 |
| 25.02.2026 | 27,45 | 27,45 | 26,75 | 26,89 | -2,00% | 3.962.925,00 |
| 24.02.2026 | 28,28 | 28,44 | 27,38 | 27,44 | -8,20% | 3.661.405,00 |
| 20.02.2026 | 29,17 | 30,01 | 29,10 | 29,89 | 2,35% | 1.688.478,00 |
| 19.02.2026 | 29,29 | 29,71 | 28,88 | 29,21 | -0,12% | 1.961.197,00 |
| 18.02.2026 | 29,32 | 29,80 | 28,13 | 29,24 | -0,93% | 3.407.089,00 |
| 17.02.2026 | 29,67 | 29,94 | 28,92 | 29,52 | 0,22% | 2.208.614,00 |
| 13.02.2026 | 28,84 | 29,54 | 28,65 | 29,45 | 3,22% | 1.965.331,00 |
| 12.02.2026 | 29,72 | 29,97 | 28,47 | 28,53 | -4,17% | 4.241.746,00 |
| 11.02.2026 | 30,76 | 30,76 | 29,60 | 29,77 | -3,34% | 2.454.998,00 |
| 10.02.2026 | 29,71 | 31,20 | 29,60 | 30,80 | 4,05% | 2.734.276,00 |
| 09.02.2026 | 29,07 | 29,82 | 28,82 | 29,60 | 1,93% | 2.532.872,00 |
| 06.02.2026 | 29,20 | 30,40 | 28,70 | 29,04 | 3,35% | 6.909.842,00 |
| 05.02.2026 | 28,23 | 28,49 | 26,42 | 28,10 | -0,43% | 8.292.829,00 |
| 04.02.2026 | 28,50 | 28,99 | 28,11 | 28,22 | -0,83% | 2.937.207,00 |
| 03.02.2026 | 29,92 | 29,93 | 27,47 | 28,46 | -5,78% | 4.188.667,00 |
| 02.02.2026 | 29,98 | 30,34 | 29,81 | 30,20 | 0,75% | 1.810.566,00 |
| 30.01.2026 | 29,87 | 30,00 | 29,59 | 29,98 | 0,37% | 1.224.622,00 |
| 29.01.2026 | 29,88 | 30,03 | 29,39 | 29,87 | 0,08% | 2.083.072,00 |
| 28.01.2026 | 30,32 | 30,60 | 29,66 | 29,84 | -1,39% | 1.266.632,00 |
| 27.01.2026 | 30,60 | 30,64 | 30,22 | 30,26 | -0,36% | 955.666,00 |
| 26.01.2026 | 30,32 | 30,68 | 30,30 | 30,37 | 1,71% | 858.284,00 |
| 22.01.2026 | 29,89 | 30,15 | 29,70 | 29,86 | -0,13% | 2.917.562,00 |
| 21.01.2026 | 29,84 | 30,00 | 29,54 | 29,90 | -0,03% | 1.431.317,00 |
| 20.01.2026 | 30,18 | 30,36 | 29,79 | 29,91 | -2,22% | 1.631.274,00 |
| 16.01.2026 | 30,94 | 31,16 | 30,37 | 30,59 | -0,94% | 1.192.496,00 |
| 15.01.2026 | 31,26 | 31,60 | 30,72 | 30,88 | -1,25% | 1.793.408,00 |
| 14.01.2026 | 31,50 | 31,57 | 30,88 | 31,27 | -0,76% | 1.619.157,00 |
| 13.01.2026 | 30,89 | 31,62 | 30,64 | 31,51 | 1,81% | 2.047.629,00 |
| 12.01.2026 | 30,90 | 31,56 | 30,81 | 30,95 | -0,19% | 2.059.548,00 |
| 09.01.2026 | 29,84 | 31,13 | 29,84 | 31,01 | 4,31% | 3.021.987,00 |
| 08.01.2026 | 29,65 | 30,40 | 29,26 | 29,73 | -0,20% | 1.769.030,00 |
| 07.01.2026 | 29,96 | 30,11 | 29,30 | 29,79 | -0,63% | 1.788.737,00 |
| 06.01.2026 | 30,65 | 30,82 | 29,90 | 29,98 | -2,49% | 2.458.334,00 |
| 05.01.2026 | 30,23 | 30,97 | 30,23 | 30,75 | 1,00% | 1.952.958,00 |
| 02.01.2026 | 30,67 | 30,92 | 30,23 | 30,44 | -0,75% | 1.425.288,00 |
| 31.12.2025 | 30,50 | 30,81 | 30,45 | 30,67 | 0,66% | 1.439.378,00 |
| 30.12.2025 | 30,22 | 30,53 | 29,91 | 30,47 | 0,83% | 1.464.573,00 |
| 29.12.2025 | 29,86 | 30,65 | 29,75 | 30,22 | 0,90% | 1.589.774,00 |
| 26.12.2025 | 29,83 | 30,13 | 29,83 | 29,95 | 0,40% | 757.280,00 |
| 24.12.2025 | 29,91 | 29,91 | 29,65 | 29,83 | -0,40% | 419.223,00 |
| 23.12.2025 | 30,01 | 30,01 | 29,49 | 29,95 | 0,07% | 1.261.911,00 |
| 22.12.2025 | 29,31 | 30,21 | 29,30 | 29,93 | 1,98% | 2.011.275,00 |
| 19.12.2025 | 29,33 | 29,65 | 29,19 | 29,35 | 0,02% | 3.699.636,00 |
| 18.12.2025 | 28,96 | 30,58 | 28,96 | 29,35 | 2,71% | 5.566.140,00 |
| 17.12.2025 | 28,17 | 28,60 | 28,10 | 28,57 | 1,49% | 2.696.440,00 |
| 16.12.2025 | 27,87 | 28,28 | 27,60 | 28,15 | 1,11% | 3.659.979,00 |
| 15.12.2025 | 28,43 | 28,44 | 27,61 | 27,84 | 0,18% | 3.545.940,00 |
| 12.12.2025 | 27,85 | 28,10 | 27,59 | 27,79 | -0,22% | 3.186.869,00 |
| 11.12.2025 | 28,16 | 28,28 | 27,59 | 27,85 | -0,43% | 2.174.423,00 |
| 10.12.2025 | 27,61 | 28,04 | 27,29 | 27,97 | 1,30% | 1.932.699,00 |
| 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% | 3.494.944,00 |
| 05.12.2025 | 28,30 | 28,86 | 28,12 | 28,61 | 2,56% | 3.768.881,00 |
| 04.12.2025 | 27,92 | 28,21 | 27,76 | 27,89 | 0,11% | 1.550.978,00 |
| 03.12.2025 | 27,63 | 28,12 | 27,63 | 27,86 | 0,25% | 1.591.318,00 |
| 02.12.2025 | 28,42 | 28,42 | 27,70 | 27,79 | -1,56% | 2.284.559,00 |
| 01.12.2025 | 28,08 | 28,36 | 27,84 | 28,23 | -0,04% | 2.602.157,00 |
| 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% | 2.654.897,00 |
| 24.11.2025 | 30,67 | 30,73 | 28,86 | 28,99 | -2,42% | 3.176.753,00 |
| 20.11.2025 | 28,99 | 30,80 | 28,00 | 29,71 | -2,49% | 4.261.114,00 |
| 19.11.2025 | 29,94 | 31,07 | 29,86 | 30,47 | 1,57% | 3.689.540,00 |
| 18.11.2025 | 30,23 | 30,46 | 29,95 | 30,00 | -1,48% | 2.547.289,00 |
| 17.11.2025 | 30,38 | 30,71 | 30,07 | 30,45 | 0,33% | 1.675.200,00 |
| 13.11.2025 | 30,64 | 30,77 | 30,21 | 30,35 | -1,30% | 948.685,00 |
| 12.11.2025 | 30,39 | 30,78 | 30,15 | 30,75 | 1,05% | 983.113,00 |
| 11.11.2025 | 29,92 | 30,69 | 29,86 | 30,43 | 2,18% | 1.897.308,00 |
| 10.11.2025 | 30,22 | 30,25 | 29,67 | 29,78 | -1,49% | 1.415.855,00 |
| 07.11.2025 | 29,55 | 30,24 | 29,50 | 30,23 | 1,61% | 1.406.312,00 |
| 06.11.2025 | 29,77 | 29,96 | 29,51 | 29,75 | -0,23% | 1.491.474,00 |
| 05.11.2025 | 30,32 | 30,49 | 29,75 | 29,82 | -1,78% | 1.316.863,00 |
| 04.11.2025 | 30,20 | 30,65 | 29,73 | 30,36 | -1,52% | 1.597.347,00 |
| 03.11.2025 | 31,73 | 31,78 | 30,66 | 30,83 | -3,46% | 1.811.013,00 |
| 31.10.2025 | 31,69 | 32,16 | 31,57 | 31,94 | 0,46% | 1.599.735,00 |
| 30.10.2025 | 31,32 | 32,01 | 30,96 | 31,79 | 1,50% | 2.655.437,00 |
| 29.10.2025 | 31,94 | 31,94 | 31,20 | 31,32 | -2,40% | 2.053.686,00 |
| 28.10.2025 | 32,25 | 32,37 | 31,59 | 32,09 | -0,71% | 2.044.395,00 |
| 27.10.2025 | 33,01 | 33,01 | 31,66 | 32,32 | -1,52% | 2.822.331,00 |
| 24.10.2025 | 33,55 | 33,59 | 32,69 | 32,82 | -1,59% | 1.425.538,00 |
| 23.10.2025 | 33,35 | 33,71 | 33,32 | 33,35 | 0,42% | 1.117.933,00 |
| 22.10.2025 | 33,32 | 33,74 | 33,20 | 33,21 | -0,69% | 1.018.996,00 |
| 21.10.2025 | 33,30 | 33,91 | 32,70 | 33,44 | 0,42% | 2.894.092,00 |
| 20.10.2025 | 32,90 | 33,39 | 32,86 | 33,30 | 0,92% | 1.730.389,00 |
| 17.10.2025 | 32,38 | 33,01 | 31,88 | 33,00 | 1,59% | 2.735.158,00 |
| 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% | 1.834.346,00 |
| 14.10.2025 | 32,35 | 32,65 | 31,83 | 32,58 | 1,34% | 2.557.941,00 |
| 13.10.2025 | 32,15 | 32,59 | 32,04 | 32,15 | 0,22% | 1.307.394,00 |
| 10.10.2025 | 32,19 | 32,40 | 31,70 | 32,08 | -0,06% | 1.780.739,00 |
| 09.10.2025 | 32,54 | 32,66 | 31,75 | 32,10 | -1,68% | 2.761.767,00 |
| 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 | -1,58% | 1.654.428,00 |
| 02.10.2025 | 34,32 | 34,45 | 34,00 | 34,19 | -0,15% | 961.801,00 |
| 01.10.2025 | 34,06 | 34,63 | 33,89 | 34,24 | 0,53% | 1.893.438,00 |
| 30.09.2025 | 33,78 | 34,19 | 33,63 | 34,06 | 0,80% | 1.935.657,00 |