25,525€
1,53%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 16,52 | 16,78 | 15,99 | 16,51 | 7,64% | 2.396,00 |
| 19.09.2025 | 15,90 | 16,57 | 15,34 | 15,34 | -3,44% | 32,00 |
| 18.09.2025 | 15,36 | 15,92 | 14,97 | 15,89 | 3,62% | 796,00 |
| 17.09.2025 | 15,17 | 15,49 | 14,86 | 15,33 | 0,34% | 1.775,00 |
| 16.09.2025 | 16,33 | 16,35 | 14,88 | 15,28 | -7,28% | 1.265,00 |
| 15.09.2025 | 16,04 | 16,67 | 15,06 | 16,48 | 2,76% | 2.985,00 |
| 12.09.2025 | 14,50 | 16,43 | 14,05 | 16,04 | 10,13% | 10.704,00 |
| 11.09.2025 | 10,70 | 14,60 | 10,65 | 14,56 | 39,26% | 3.194,00 |
| 10.09.2025 | 10,49 | 10,74 | 10,24 | 10,46 | -0,46% | 510,00 |
| 09.09.2025 | 10,51 | 10,63 | 10,38 | 10,51 | 0,23% | - |
| 08.09.2025 | 10,32 | 10,52 | 10,14 | 10,48 | 1,43% | - |
| 05.09.2025 | 10,13 | 10,39 | 9,97 | 10,33 | 2,33% | 486,00 |
| 04.09.2025 | 10,23 | 10,29 | 9,92 | 10,10 | -0,97% | 43,00 |
| 03.09.2025 | 9,97 | 10,31 | 9,83 | 10,20 | 3,03% | 190,00 |
| 02.09.2025 | 9,93 | 10,03 | 9,67 | 9,90 | -0,33% | 277,00 |
| 01.09.2025 | 10,00 | 10,01 | 9,90 | 9,93 | -1,54% | - |
| 29.08.2025 | 10,36 | 10,39 | 9,78 | 10,09 | -2,33% | 304,00 |
| 28.08.2025 | 10,44 | 10,58 | 10,28 | 10,33 | -1,18% | - |
| 27.08.2025 | 10,21 | 10,49 | 10,18 | 10,45 | 2,45% | 4.000,00 |
| 26.08.2025 | 10,40 | 10,41 | 10,04 | 10,20 | -1,68% | - |
| 25.08.2025 | 10,30 | 10,45 | 10,12 | 10,37 | 0,78% | 47,00 |
| 22.08.2025 | 10,08 | 10,34 | 9,96 | 10,29 | 3,10% | - |
| 21.08.2025 | 10,00 | 10,03 | 9,73 | 9,98 | 0,77% | - |
| 20.08.2025 | 9,93 | 10,00 | 9,66 | 9,91 | -0,14% | - |
| 19.08.2025 | 10,19 | 10,19 | 9,83 | 9,92 | -2,02% | - |
| 18.08.2025 | 10,20 | 10,23 | 9,95 | 10,13 | -0,04% | 40,00 |
| 15.08.2025 | 10,22 | 10,29 | 10,00 | 10,13 | 0,69% | 836,00 |
| 14.08.2025 | 10,33 | 10,46 | 10,03 | 10,06 | -2,26% | 542,00 |
| 13.08.2025 | 9,69 | 10,48 | 9,63 | 10,30 | 7,16% | 92,00 |
| 12.08.2025 | 9,36 | 9,71 | 9,27 | 9,61 | 3,47% | - |
| 11.08.2025 | 9,46 | 9,64 | 9,24 | 9,29 | -0,96% | 76,00 |
| 08.08.2025 | 10,24 | 10,33 | 9,34 | 9,38 | -7,84% | 1.014,00 |
| 07.08.2025 | 11,06 | 11,44 | 10,09 | 10,17 | -7,41% | 184,00 |
| 06.08.2025 | 11,03 | 11,17 | 10,85 | 10,99 | -0,07% | - |
| 05.08.2025 | 11,18 | 11,23 | 10,74 | 10,99 | -0,61% | - |
| 04.08.2025 | 11,22 | 11,32 | 10,87 | 11,06 | -0,61% | 840,00 |
| 01.08.2025 | 11,55 | 11,55 | 10,83 | 11,13 | -3,51% | 11.296,00 |
| 31.07.2025 | 11,67 | 11,68 | 11,36 | 11,54 | -0,65% | - |
| 30.07.2025 | 11,43 | 11,78 | 11,36 | 11,61 | 2,25% | 530,00 |
| 29.07.2025 | 11,86 | 11,98 | 11,27 | 11,36 | -3,83% | 1.672,00 |
| 28.07.2025 | 11,60 | 11,99 | 11,57 | 11,81 | 2,82% | 264,00 |
| 25.07.2025 | 11,56 | 11,62 | 11,22 | 11,48 | -0,02% | - |