23,780€
1,00%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 24,00 | 24,04 | 23,59 | 23,78 | 0,89% | 2.371,00 |
| 13.02.2026 | 23,60 | 23,76 | 23,51 | 23,57 | -0,53% | 136,00 |
| 12.02.2026 | 23,67 | 23,75 | 23,27 | 23,70 | 0,52% | 8.583,00 |
| 11.02.2026 | 23,43 | 23,78 | 23,33 | 23,57 | 0,87% | 2.122,00 |
| 10.02.2026 | 22,84 | 23,57 | 22,71 | 23,37 | 2,38% | - |
| 09.02.2026 | 22,99 | 23,03 | 22,70 | 22,83 | -1,23% | 11.820,00 |
| 06.02.2026 | 22,68 | 23,25 | 22,56 | 23,11 | 1,83% | 9.626,00 |
| 05.02.2026 | 23,02 | 23,03 | 22,57 | 22,70 | -0,89% | 687,00 |
| 04.02.2026 | 23,00 | 23,08 | 22,78 | 22,90 | -0,29% | 1.392,00 |
| 03.02.2026 | 23,37 | 23,42 | 22,87 | 22,97 | -1,63% | 10.780,00 |
| 02.02.2026 | 22,82 | 23,57 | 22,81 | 23,35 | 0,46% | 7.479,00 |
| 30.01.2026 | 22,73 | 23,40 | 22,55 | 23,24 | 0,77% | 18.581,00 |
| 29.01.2026 | 23,46 | 23,59 | 23,04 | 23,06 | -1,59% | 1.865,00 |
| 28.01.2026 | 23,43 | 23,74 | 23,28 | 23,43 | 0,42% | 754,00 |
| 27.01.2026 | 23,88 | 23,88 | 23,28 | 23,33 | -1,87% | 9.005,00 |
| 26.01.2026 | 23,88 | 24,09 | 23,75 | 23,78 | -1,58% | 770,00 |
| 23.01.2026 | 24,21 | 24,27 | 24,06 | 24,16 | 0,23% | 6.755,00 |
| 22.01.2026 | 24,52 | 24,66 | 24,11 | 24,11 | -1,03% | 1.584,00 |
| 21.01.2026 | 24,15 | 24,52 | 24,04 | 24,36 | 1,02% | 22.489,00 |
| 20.01.2026 | 24,22 | 24,57 | 23,96 | 24,11 | -0,75% | 3.325,00 |
| 19.01.2026 | 24,32 | 24,32 | 24,14 | 24,29 | -1,41% | 12.200,00 |
| 16.01.2026 | 24,66 | 24,83 | 24,42 | 24,64 | 0,24% | 1.740,00 |
| 15.01.2026 | 24,65 | 25,03 | 24,47 | 24,58 | -0,04% | 2.430,00 |
| 14.01.2026 | 24,68 | 25,04 | 24,33 | 24,59 | -0,86% | 12.475,00 |
| 13.01.2026 | 24,24 | 25,19 | 24,22 | 24,80 | 1,85% | 2.175,00 |
| 12.01.2026 | 24,64 | 24,64 | 24,20 | 24,35 | -1,88% | 6.184,00 |
| 09.01.2026 | 24,38 | 24,95 | 24,21 | 24,82 | 2,10% | 2.135,00 |
| 08.01.2026 | 24,29 | 24,48 | 24,04 | 24,31 | -0,65% | 5.805,00 |
| 07.01.2026 | 24,19 | 24,62 | 24,13 | 24,47 | 0,39% | 3.176,00 |
| 06.01.2026 | 24,36 | 24,44 | 24,23 | 24,38 | 0,23% | 4.598,00 |
| 05.01.2026 | 24,43 | 24,69 | 23,80 | 24,32 | 0,08% | 31.293,00 |
| 02.01.2026 | 24,32 | 24,71 | 24,14 | 24,30 | -0,27% | 12.871,00 |
| 30.12.2025 | 24,26 | 24,44 | 24,19 | 24,37 | 0,35% | 105,00 |
| 29.12.2025 | 24,53 | 24,70 | 24,28 | 24,28 | -1,84% | 1.210,00 |
| 23.12.2025 | 24,41 | 24,78 | 24,10 | 24,74 | 1,41% | 751,00 |
| 22.12.2025 | 23,78 | 24,90 | 23,26 | 24,39 | 2,46% | 940,00 |
| 19.12.2025 | 23,63 | 24,26 | 23,46 | 23,81 | 1,41% | 280,00 |
| 18.12.2025 | 24,17 | 24,21 | 23,39 | 23,48 | -2,69% | 4.730,00 |
| 17.12.2025 | 24,45 | 24,62 | 23,40 | 24,13 | -2,62% | 68,00 |
| 16.12.2025 | 25,18 | 25,19 | 24,44 | 24,78 | -2,15% | 512,00 |
| 15.12.2025 | 25,50 | 25,62 | 25,10 | 25,32 | -0,54% | 6.529,00 |
| 12.12.2025 | 25,52 | 25,63 | 25,35 | 25,46 | 1,39% | 1.210,00 |
| 11.12.2025 | 25,05 | 25,30 | 25,00 | 25,11 | -1,23% | 3.206,00 |
| 10.12.2025 | 24,39 | 25,57 | 24,29 | 25,42 | 4,31% | 691,00 |
| 09.12.2025 | 23,64 | 24,37 | 23,49 | 24,37 | 4,68% | 2.411,00 |
| 08.12.2025 | 22,13 | 24,18 | 21,78 | 23,28 | 4,37% | 2.059,00 |
| 05.12.2025 | 22,40 | 22,46 | 20,52 | 22,31 | 6,26% | 5.792,00 |
| 04.12.2025 | 21,04 | 21,39 | 20,50 | 20,99 | -0,04% | 17,00 |
| 03.12.2025 | 20,82 | 21,19 | 20,68 | 21,00 | -0,67% | 163,00 |
| 02.12.2025 | 20,72 | 21,32 | 20,66 | 21,14 | 2,82% | 1.481,00 |
| 01.12.2025 | 20,52 | 20,76 | 20,29 | 20,56 | -0,65% | 10,00 |
| 28.11.2025 | 20,59 | 21,06 | 20,45 | 20,70 | 0,79% | 550,00 |
| 27.11.2025 | 20,57 | 20,66 | 20,47 | 20,53 | 0,50% | - |
| 26.11.2025 | 19,96 | 20,61 | 19,79 | 20,43 | 3,19% | 580,00 |
| 25.11.2025 | 19,83 | 20,28 | 19,52 | 19,80 | -1,80% | - |
| 24.11.2025 | 20,23 | 20,34 | 19,63 | 20,16 | 0,03% | 512,00 |
| 21.11.2025 | 20,04 | 20,50 | 19,87 | 20,15 | 1,22% | 576,00 |
| 20.11.2025 | 20,16 | 20,71 | 19,73 | 19,91 | -2,88% | 384,00 |
| 19.11.2025 | 20,58 | 20,79 | 19,77 | 20,50 | 4,86% | 10.876,00 |
| 18.11.2025 | 19,43 | 20,89 | 19,41 | 19,55 | -1,33% | 142,00 |
| 17.11.2025 | 19,84 | 19,98 | 19,28 | 19,81 | 0,18% | 2.829,00 |
| 14.11.2025 | 19,59 | 19,95 | 19,38 | 19,78 | 3,63% | 406,00 |
| 13.11.2025 | 19,19 | 19,34 | 18,81 | 19,09 | -1,15% | 148,00 |
| 12.11.2025 | 19,92 | 19,93 | 19,08 | 19,31 | -1,80% | 1.439,00 |
| 11.11.2025 | 19,69 | 19,98 | 19,63 | 19,66 | -0,47% | 27,00 |
| 10.11.2025 | 19,57 | 19,90 | 19,43 | 19,75 | 0,93% | - |
| 07.11.2025 | 19,57 | 19,83 | 19,23 | 19,57 | 0,91% | - |
| 06.11.2025 | 19,71 | 19,98 | 18,50 | 19,40 | -1,54% | 210,00 |
| 05.11.2025 | 19,40 | 20,08 | 19,30 | 19,70 | 0,46% | 351,00 |
| 04.11.2025 | 19,22 | 19,70 | 19,00 | 19,61 | 1,55% | - |
| 03.11.2025 | 19,44 | 19,61 | 19,09 | 19,31 | -0,82% | 3.757,00 |
| 31.10.2025 | 19,37 | 19,57 | 19,03 | 19,47 | 4,49% | 1.247,00 |
| 30.10.2025 | 18,35 | 18,88 | 18,34 | 18,63 | 1,36% | 292,00 |
| 29.10.2025 | 18,08 | 18,65 | 17,77 | 18,38 | 2,02% | 1.321,00 |
| 28.10.2025 | 18,03 | 18,39 | 17,86 | 18,02 | -1,22% | 3.569,00 |
| 27.10.2025 | 18,30 | 18,52 | 17,94 | 18,24 | 0,31% | 1.690,00 |
| 24.10.2025 | 18,41 | 18,54 | 18,08 | 18,18 | -0,48% | 4.495,00 |
| 23.10.2025 | 18,08 | 18,57 | 17,84 | 18,27 | 2,64% | 510,00 |
| 22.10.2025 | 17,91 | 18,34 | 17,40 | 17,80 | 0,91% | 2.279,00 |
| 21.10.2025 | 15,85 | 17,70 | 15,72 | 17,64 | 13,32% | 1.565,00 |
| 20.10.2025 | 15,70 | 15,92 | 15,45 | 15,57 | -1,37% | 14,00 |
| 17.10.2025 | 15,41 | 15,94 | 15,26 | 15,78 | 1,39% | 709,00 |
| 16.10.2025 | 15,98 | 16,17 | 15,46 | 15,57 | -1,95% | - |
| 15.10.2025 | 15,64 | 16,13 | 15,54 | 15,88 | 3,00% | 228,00 |
| 14.10.2025 | 15,23 | 15,65 | 15,01 | 15,42 | 0,80% | 400,00 |
| 13.10.2025 | 15,15 | 15,64 | 14,95 | 15,29 | 2,93% | 510,00 |
| 10.10.2025 | 15,54 | 15,99 | 14,71 | 14,86 | -2,65% | 479,00 |
| 09.10.2025 | 15,34 | 15,79 | 14,87 | 15,26 | -1,50% | 1.765,00 |
| 08.10.2025 | 16,01 | 16,49 | 15,23 | 15,50 | -3,03% | 274,00 |
| 07.10.2025 | 16,26 | 16,37 | 15,83 | 15,98 | -1,79% | 1.502,00 |
| 06.10.2025 | 16,27 | 16,49 | 16,14 | 16,27 | 0,91% | 660,00 |
| 03.10.2025 | 16,49 | 16,70 | 16,05 | 16,13 | -1,59% | 528,00 |
| 02.10.2025 | 16,55 | 16,58 | 16,26 | 16,39 | -0,75% | 1.426,00 |
| 01.10.2025 | 16,49 | 16,79 | 16,30 | 16,51 | 0,97% | 1.155,00 |
| 30.09.2025 | 15,86 | 16,71 | 15,86 | 16,35 | 1,77% | 2.012,00 |
| 29.09.2025 | 16,67 | 16,79 | 16,07 | 16,07 | -4,40% | 2.062,00 |
| 26.09.2025 | 16,78 | 17,06 | 16,55 | 16,81 | -1,65% | 232,00 |
| 25.09.2025 | 16,93 | 17,33 | 16,68 | 17,09 | 1,59% | 2.731,00 |
| 24.09.2025 | 16,54 | 16,90 | 16,35 | 16,82 | 1,06% | 180,00 |
| 23.09.2025 | 16,58 | 17,05 | 16,45 | 16,65 | 0,80% | 74,00 |