15,914€
0,16%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.07.2025 | 11,39 | 11,65 | 11,20 | 11,49 | 1,56% | 440,00 |
| 23.07.2025 | 11,02 | 11,44 | 10,93 | 11,31 | 3,46% | - |
| 22.07.2025 | 10,98 | 11,09 | 10,87 | 10,93 | -0,10% | 173,00 |
| 21.07.2025 | 10,99 | 11,12 | 10,82 | 10,94 | -0,13% | 1.096,00 |
| 18.07.2025 | 11,21 | 11,25 | 10,80 | 10,96 | -1,07% | - |
| 17.07.2025 | 10,88 | 11,27 | 10,78 | 11,07 | 2,39% | 12,00 |
| 16.07.2025 | 10,44 | 10,92 | 10,32 | 10,82 | 4,34% | 48,00 |
| 15.07.2025 | 10,35 | 10,62 | 10,21 | 10,37 | 0,84% | 360,00 |
| 14.07.2025 | 10,06 | 10,39 | 9,97 | 10,28 | 2,40% | 482,00 |
| 11.07.2025 | 9,99 | 10,10 | 9,77 | 10,04 | 0,75% | 150,00 |
| 10.07.2025 | 9,86 | 10,08 | 9,77 | 9,96 | 1,58% | - |
| 09.07.2025 | 9,76 | 10,07 | 9,73 | 9,81 | 0,83% | - |
| 08.07.2025 | 9,45 | 9,77 | 9,43 | 9,73 | 3,41% | 52,00 |
| 07.07.2025 | 9,53 | 9,65 | 9,34 | 9,41 | -1,10% | 100,00 |
| 04.07.2025 | 9,55 | 9,55 | 9,47 | 9,51 | -0,44% | - |
| 03.07.2025 | 9,49 | 9,65 | 9,42 | 9,55 | 1,36% | 420,00 |
| 02.07.2025 | 9,36 | 9,50 | 9,29 | 9,43 | 1,07% | - |
| 01.07.2025 | 9,44 | 9,52 | 9,11 | 9,33 | -4,18% | 4.200,00 |
| 30.06.2025 | 9,72 | 9,95 | 9,57 | 9,73 | 0,69% | 4.086,00 |
| 27.06.2025 | 9,64 | 10,04 | 9,50 | 9,67 | 1,44% | 38,00 |
| 26.06.2025 | 9,32 | 9,59 | 9,15 | 9,53 | 2,23% | - |
| 25.06.2025 | 9,44 | 9,55 | 9,26 | 9,32 | -0,55% | 4.532,00 |
| 24.06.2025 | 9,34 | 9,58 | 9,21 | 9,37 | 1,75% | - |
| 23.06.2025 | 9,15 | 9,31 | 8,91 | 9,21 | 0,99% | 2,00 |
| 20.06.2025 | 9,16 | 9,64 | 8,98 | 9,12 | 0,24% | - |
| 19.06.2025 | 9,25 | 9,25 | 8,90 | 9,10 | -1,36% | - |
| 18.06.2025 | 9,20 | 9,40 | 9,04 | 9,23 | 0,09% | 18,00 |
| 17.06.2025 | 9,32 | 9,39 | 8,97 | 9,22 | -1,53% | - |
| 16.06.2025 | 8,79 | 9,37 | 8,63 | 9,36 | 8,01% | - |
| 13.06.2025 | 8,72 | 8,95 | 8,60 | 8,67 | -1,30% | 2.121,00 |
| 12.06.2025 | 9,04 | 9,44 | 8,72 | 8,78 | -4,13% | 2.832,00 |
| 11.06.2025 | 8,79 | 9,23 | 8,71 | 9,16 | 4,48% | - |
| 10.06.2025 | 8,56 | 8,89 | 7,94 | 8,77 | 5,01% | 1.068,00 |
| 09.06.2025 | 8,63 | 9,76 | 8,22 | 8,35 | -3,09% | 3.268,00 |
| 06.06.2025 | 8,55 | 8,83 | 8,51 | 8,61 | 2,16% | - |
| 05.06.2025 | 8,64 | 8,82 | 8,38 | 8,43 | -1,67% | 800,00 |
| 04.06.2025 | 8,73 | 8,82 | 8,46 | 8,57 | -1,99% | - |
| 03.06.2025 | 8,79 | 8,91 | 8,52 | 8,75 | 0,15% | 200,00 |
| 02.06.2025 | 8,73 | 8,79 | 8,50 | 8,74 | -0,47% | - |
| 30.05.2025 | 8,89 | 8,92 | 8,49 | 8,78 | -0,40% | 20,00 |
| 29.05.2025 | 9,15 | 9,18 | 8,55 | 8,81 | -0,79% | - |