31,660$
-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% | 1.084.521,00 |
| 10.11.2026 | 31,53 | 31,89 | 31,13 | 31,84 | 0,16% | 1.318.460,00 |
| 09.11.2026 | 31,53 | 31,94 | 31,29 | 31,79 | 1,57% | 2.996.001,00 |
| 06.11.2026 | 31,00 | 31,78 | 31,00 | 31,30 | -1,91% | 1.284.231,00 |
| 05.11.2026 | 33,00 | 33,00 | 31,75 | 31,91 | -1,91% | 1.926.351,00 |
| 04.11.2026 | 31,78 | 32,76 | 31,67 | 32,53 | 4,51% | 1.863.905,00 |
| 03.11.2026 | 30,67 | 31,24 | 30,61 | 31,13 | 0,50% | 1.451.579,00 |
| 02.11.2026 | 30,66 | 31,16 | 30,41 | 30,97 | 1,18% | 2.050.646,00 |
| 30.10.2026 | 30,81 | 31,10 | 30,36 | 30,61 | 0,49% | 2.105.715,00 |
| 29.10.2026 | 29,57 | 30,63 | 29,25 | 30,46 | 2,97% | 3.240.998,00 |
| 28.10.2026 | 30,01 | 30,17 | 29,27 | 29,58 | -2,38% | 1.561.033,00 |
| 27.10.2026 | 30,58 | 30,58 | 30,08 | 30,30 | 0,13% | 1.311.148,00 |
| 26.10.2026 | 30,75 | 30,81 | 30,04 | 30,26 | -1,88% | 1.814.347,00 |
| 23.10.2026 | 31,58 | 31,80 | 30,78 | 30,84 | -2,71% | 1.180.203,00 |
| 22.10.2026 | 31,48 | 32,04 | 31,48 | 31,70 | 0,76% | 2.126.085,00 |
| 21.10.2026 | 31,01 | 31,48 | 30,92 | 31,46 | 0,41% | 1.864.886,00 |
| 20.10.2026 | 31,13 | 31,54 | 30,89 | 31,33 | 0,98% | 3.403.798,00 |
| 19.10.2026 | 31,26 | 31,68 | 31,01 | 31,03 | -1,16% | 2.204.217,00 |
| 16.10.2026 | 31,00 | 31,65 | 30,93 | 31,39 | 2,28% | 3.489.621,00 |
| 15.10.2026 | 29,48 | 30,78 | 29,25 | 30,69 | 6,16% | 4.756.393,00 |
| 14.10.2026 | 28,60 | 28,92 | 28,27 | 28,91 | 0,02% | 1.727.654,00 |
| 13.10.2026 | 28,65 | 29,21 | 28,57 | 28,91 | 0,93% | 1.463.203,00 |
| 12.10.2026 | 28,80 | 28,97 | 28,51 | 28,64 | -0,28% | 1.459.683,00 |
| 09.10.2026 | 29,04 | 29,48 | 28,59 | 28,72 | -0,62% | 1.721.141,00 |
| 08.10.2026 | 28,21 | 29,32 | 27,95 | 28,90 | 2,66% | 2.966.391,00 |
| 07.10.2026 | 27,57 | 28,26 | 27,23 | 28,15 | 1,96% | 2.404.416,00 |
| 06.10.2026 | 27,69 | 28,00 | 27,50 | 27,61 | -0,07% | 1.783.704,00 |
| 05.10.2026 | 26,90 | 27,70 | 26,70 | 27,63 | 3,04% | 2.474.106,00 |
| 02.10.2026 | 27,09 | 27,62 | 26,73 | 26,82 | -0,91% | 2.539.559,00 |
| 01.10.2026 | 28,01 | 28,17 | 27,04 | 27,06 | -2,03% | 2.846.017,00 |
| 30.09.2026 | 27,62 | 27,77 | 27,38 | 27,62 | 0,04% | 2.204.311,00 |
| 29.09.2026 | 26,99 | 28,12 | 26,78 | 27,61 | 1,77% | 2.407.398,00 |
| 28.09.2026 | 26,88 | 27,67 | 26,45 | 27,13 | -0,04% | 2.793.145,00 |
| 25.09.2026 | 27,07 | 27,41 | 26,89 | 27,14 | -0,53% | 1.501.576,00 |
| 24.09.2026 | 27,08 | 27,46 | 26,87 | 27,29 | 0,46% | 1.426.553,00 |
| 23.09.2026 | 27,13 | 27,53 | 26,95 | 27,16 | -0,84% | 1.190.281,00 |
| 22.09.2026 | 27,95 | 28,09 | 27,26 | 27,39 | -1,08% | 1.436.611,00 |
| 21.09.2026 | 28,08 | 28,25 | 27,47 | 27,69 | -1,18% | 2.293.135,00 |
| 18.09.2026 | 27,87 | 28,06 | 27,15 | 28,02 | 0,27% | 4.782.910,00 |
| 17.09.2026 | 28,56 | 28,56 | 27,83 | 27,95 | -1,25% | 2.133.168,00 |
| 16.09.2026 | 29,06 | 29,19 | 28,30 | 28,30 | -2,58% | 1.796.560,00 |
| 15.09.2026 | 28,97 | 29,10 | 28,43 | 29,05 | -0,67% | 2.710.116,00 |
| 14.09.2026 | 28,63 | 29,64 | 28,55 | 29,25 | 3,23% | 1.984.367,00 |
| 11.09.2026 | 28,23 | 28,84 | 28,05 | 28,33 | 1,69% | 1.711.397,00 |
| 10.09.2026 | 28,17 | 28,38 | 27,71 | 27,86 | -1,07% | 3.037.533,00 |
| 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 |