28,160$
0,46%
Echtzeit-Aktienkurs Warner Music Group Corp
Bid:
Ask:
Aktienkurse zur Warner Music Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 28,03 | 28,64 | 27,76 | 28,16 | 0,46% | 1.596.890,00 |
| 08.09.2026 | 28,68 | 28,68 | 27,76 | 28,03 | -2,61% | 1.538.988,00 |
| 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% | 2.233.363,00 |
| 02.09.2026 | 27,90 | 28,57 | 27,85 | 28,35 | 1,39% | 1.165.179,00 |
| 01.09.2026 | 28,06 | 28,33 | 27,73 | 27,96 | -0,90% | 895.298,00 |
| 31.08.2026 | 28,02 | 28,29 | 27,82 | 28,22 | 0,69% | 1.293.867,00 |
| 28.08.2026 | 28,35 | 28,65 | 27,81 | 28,02 | -0,61% | 1.346.536,00 |
| 27.08.2026 | 27,83 | 28,33 | 27,50 | 28,20 | 0,95% | 1.506.440,00 |
| 26.08.2026 | 28,06 | 28,15 | 27,61 | 27,93 | -0,48% | 954.573,00 |
| 25.08.2026 | 27,62 | 28,13 | 27,62 | 28,07 | 1,10% | 1.470.346,00 |
| 24.08.2026 | 27,11 | 27,90 | 27,05 | 27,76 | 2,36% | 1.066.197,00 |
| 21.08.2026 | 27,16 | 27,34 | 26,94 | 27,12 | 0,09% | 1.661.778,00 |
| 20.08.2026 | 27,00 | 27,79 | 26,89 | 27,10 | -0,42% | 1.853.206,00 |
| 19.08.2026 | 26,56 | 27,51 | 26,47 | 27,21 | 3,42% | 2.608.675,00 |
| 18.08.2026 | 26,65 | 26,73 | 26,22 | 26,31 | -0,23% | 2.507.908,00 |
| 17.08.2026 | 25,54 | 26,53 | 25,52 | 26,37 | 2,81% | 3.122.662,00 |
| 14.08.2026 | 25,38 | 25,95 | 25,38 | 25,65 | 1,30% | 1.729.475,00 |
| 13.08.2026 | 24,94 | 25,50 | 24,67 | 25,32 | 2,14% | 1.864.460,00 |
| 12.08.2026 | 25,07 | 25,30 | 24,52 | 24,79 | -1,14% | 2.886.119,00 |
| 11.08.2026 | 26,41 | 26,48 | 25,05 | 25,08 | -5,05% | 3.284.194,00 |
| 10.08.2026 | 26,37 | 26,67 | 26,06 | 26,41 | 0,08% | 1.301.386,00 |
| 07.08.2026 | 26,44 | 26,73 | 26,06 | 26,39 | -0,19% | 1.543.735,00 |
| 06.08.2026 | 26,49 | 27,10 | 25,88 | 26,44 | 1,11% | 2.738.435,00 |
| 05.08.2026 | 25,78 | 26,15 | 25,15 | 26,15 | 1,36% | 2.718.852,00 |
| 04.08.2026 | 24,97 | 25,86 | 24,90 | 25,80 | 2,83% | 2.780.579,00 |
| 03.08.2026 | 27,27 | 27,75 | 25,06 | 25,09 | -3,35% | 3.577.876,00 |
| 31.07.2026 | 26,72 | 26,83 | 25,83 | 25,96 | -5,81% | 3.301.897,00 |
| 30.07.2026 | 28,76 | 28,97 | 26,48 | 27,56 | -5,62% | 3.209.015,00 |
| 29.07.2026 | 28,76 | 29,87 | 28,72 | 29,20 | 1,53% | 3.099.249,00 |
| 28.07.2026 | 27,99 | 28,83 | 27,89 | 28,76 | 4,32% | 1.921.646,00 |
| 27.07.2026 | 26,94 | 27,90 | 26,94 | 27,57 | 3,82% | 1.203.390,00 |
| 24.07.2026 | 26,76 | 27,27 | 26,51 | 26,56 | -0,17% | 1.605.437,00 |
| 23.07.2026 | 27,09 | 27,34 | 26,37 | 26,60 | -2,85% | 3.353.740,00 |
| 22.07.2026 | 28,18 | 28,18 | 27,33 | 27,38 | -1,97% | 892.066,00 |
| 21.07.2026 | 28,09 | 28,44 | 27,70 | 27,93 | -0,46% | 1.697.958,00 |
| 20.07.2026 | 28,37 | 28,60 | 28,04 | 28,06 | -0,95% | 1.522.388,00 |
| 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% | 1.337.410,00 |
| 15.07.2026 | 27,62 | 28,73 | 27,59 | 28,32 | 2,72% | 1.618.612,00 |
| 14.07.2026 | 28,44 | 28,59 | 27,55 | 27,57 | -4,12% | 1.626.187,00 |
| 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% | 1.094.786,00 |
| 09.07.2026 | 28,58 | 29,19 | 28,19 | 29,14 | 0,83% | 2.079.784,00 |
| 08.07.2026 | 28,62 | 29,18 | 28,21 | 28,90 | 1,62% | 3.318.032,00 |
| 07.07.2026 | 27,83 | 28,76 | 27,73 | 28,44 | 3,80% | 2.608.453,00 |
| 06.07.2026 | 28,06 | 28,25 | 27,07 | 27,40 | -3,11% | 2.269.464,00 |
| 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% | 2.881.267,00 |
| 30.06.2026 | 26,50 | 27,19 | 26,20 | 27,05 | 1,73% | 2.358.826,00 |
| 29.06.2026 | 27,06 | 27,06 | 26,35 | 26,59 | -1,23% | 2.148.515,00 |
| 26.06.2026 | 26,29 | 27,07 | 26,21 | 26,92 | 2,45% | 2.716.047,00 |
| 25.06.2026 | 26,95 | 27,10 | 26,23 | 26,28 | -2,40% | 1.758.431,00 |
| 24.06.2026 | 27,53 | 27,85 | 26,84 | 26,92 | -2,25% | 1.863.912,00 |
| 23.06.2026 | 27,60 | 27,97 | 27,34 | 27,54 | 0,25% | 1.766.637,00 |
| 22.06.2026 | 27,93 | 27,94 | 27,05 | 27,47 | -2,48% | 1.418.854,00 |
| 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% | 2.090.577,00 |
| 16.06.2026 | 28,49 | 29,05 | 28,16 | 28,81 | 1,16% | 2.404.919,00 |
| 15.06.2026 | 28,70 | 29,03 | 28,44 | 28,48 | 0,00% | 1.673.455,00 |
| 12.06.2026 | 28,63 | 28,63 | 28,11 | 28,48 | -0,21% | 1.215.778,00 |
| 11.06.2026 | 28,79 | 29,69 | 28,22 | 28,54 | -0,52% | 1.563.812,00 |
| 10.06.2026 | 29,07 | 29,58 | 28,63 | 28,69 | -2,28% | 1.561.274,00 |
| 09.06.2026 | 30,19 | 30,19 | 29,03 | 29,36 | -2,17% | 1.713.757,00 |
| 08.06.2026 | 29,93 | 30,47 | 29,55 | 30,01 | 0,27% | 2.061.180,00 |
| 05.06.2026 | 29,94 | 30,50 | 29,22 | 29,93 | -0,27% | 2.181.297,00 |
| 04.06.2026 | 29,44 | 30,46 | 29,21 | 30,01 | 2,01% | 2.904.925,00 |
| 03.06.2026 | 30,62 | 30,81 | 28,62 | 29,42 | -4,45% | 4.780.962,00 |
| 02.06.2026 | 31,13 | 31,18 | 30,60 | 30,79 | -1,06% | 2.195.006,00 |
| 01.06.2026 | 31,64 | 31,96 | 30,74 | 31,12 | -1,33% | 2.704.867,00 |
| 29.05.2026 | 32,16 | 32,60 | 31,45 | 31,54 | -2,50% | 2.882.068,00 |
| 28.05.2026 | 33,58 | 33,58 | 32,05 | 32,35 | -2,81% | 2.872.008,00 |
| 27.05.2026 | 34,55 | 34,55 | 33,24 | 33,29 | -3,69% | 3.241.538,00 |
| 26.05.2026 | 34,71 | 35,00 | 34,16 | 34,56 | -0,46% | 2.019.540,00 |
| 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% | 4.083.132,00 |
| 20.05.2026 | 34,10 | 34,20 | 33,29 | 33,92 | -1,08% | 1.966.360,00 |
| 19.05.2026 | 34,55 | 34,96 | 33,91 | 34,29 | -0,78% | 2.543.710,00 |
| 18.05.2026 | 33,40 | 34,60 | 32,94 | 34,56 | 3,38% | 2.178.100,00 |
| 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% | 2.207.912,00 |
| 13.05.2026 | 33,57 | 33,57 | 32,52 | 32,69 | -2,71% | 2.760.250,00 |
| 12.05.2026 | 32,90 | 33,62 | 32,40 | 33,60 | 2,00% | 3.829.534,00 |
| 11.05.2026 | 32,93 | 33,44 | 31,90 | 32,94 | -1,26% | 4.568.345,00 |
| 08.05.2026 | 32,25 | 33,60 | 31,94 | 33,36 | 7,54% | 6.571.544,00 |
| 07.05.2026 | 30,53 | 31,31 | 30,09 | 31,02 | 2,17% | 5.276.481,00 |
| 06.05.2026 | 28,55 | 30,55 | 28,55 | 30,36 | 6,53% | 3.741.845,00 |
| 05.05.2026 | 28,09 | 28,57 | 28,09 | 28,50 | 1,44% | 1.420.002,00 |
| 04.05.2026 | 27,73 | 28,21 | 27,47 | 28,10 | 0,41% | 1.588.813,00 |
| 01.05.2026 | 28,50 | 28,75 | 27,84 | 27,98 | -1,04% | 1.363.408,00 |
| 30.04.2026 | 27,82 | 28,54 | 27,75 | 28,28 | 1,24% | 2.192.379,00 |
| 29.04.2026 | 28,33 | 28,61 | 27,05 | 27,93 | -2,17% | 3.511.374,00 |
| 28.04.2026 | 28,60 | 28,88 | 28,04 | 28,55 | -0,42% | 1.951.183,00 |
| 27.04.2026 | 28,92 | 29,31 | 28,58 | 28,67 | -0,93% | 2.547.529,00 |
| 24.04.2026 | 28,98 | 29,08 | 28,69 | 28,94 | -0,14% | 912.641,00 |
| 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% | 1.532.701,00 |
| 20.04.2026 | 30,19 | 30,67 | 30,19 | 30,51 | 0,79% | 1.730.135,00 |
| 17.04.2026 | 30,06 | 30,62 | 29,90 | 30,27 | 2,09% | 1.294.922,00 |