22,208€
0,44%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 22,32 | 22,37 | 21,90 | 22,17 | 0,35% | - |
| 30.07.2026 | 22,53 | 22,58 | 22,07 | 22,09 | -1,34% | - |
| 29.07.2026 | 22,57 | 22,80 | 22,34 | 22,39 | -0,13% | - |
| 28.07.2026 | 22,15 | 22,55 | 22,13 | 22,42 | 0,89% | - |
| 27.07.2026 | 22,71 | 22,72 | 22,20 | 22,22 | -1,99% | 160,00 |
| 24.07.2026 | 22,77 | 23,37 | 22,67 | 22,67 | -0,62% | 1.850,00 |
| 23.07.2026 | 22,58 | 23,04 | 22,57 | 22,82 | 0,68% | - |
| 22.07.2026 | 22,58 | 23,01 | 22,49 | 22,66 | 0,11% | 54,00 |
| 21.07.2026 | 22,78 | 22,82 | 22,47 | 22,64 | -0,24% | 790,00 |
| 20.07.2026 | 23,46 | 23,59 | 22,54 | 22,69 | -3,36% | 148,00 |
| 17.07.2026 | 23,99 | 23,99 | 23,42 | 23,48 | -1,34% | - |
| 16.07.2026 | 23,82 | 23,90 | 23,46 | 23,80 | 0,07% | - |
| 15.07.2026 | 24,03 | 24,09 | 23,62 | 23,78 | -1,17% | 7.450,00 |
| 14.07.2026 | 23,80 | 24,12 | 23,62 | 24,07 | 1,21% | - |
| 13.07.2026 | 23,21 | 24,27 | 22,94 | 23,78 | 2,03% | 5.621,00 |
| 10.07.2026 | 23,15 | 23,50 | 23,08 | 23,31 | 0,34% | 3.618,00 |
| 09.07.2026 | 22,92 | 23,30 | 22,75 | 23,23 | 1,46% | 480,00 |
| 08.07.2026 | 22,94 | 23,15 | 22,87 | 22,89 | 0,06% | - |
| 07.07.2026 | 22,95 | 23,14 | 22,82 | 22,88 | 0,18% | 100,00 |
| 06.07.2026 | 23,05 | 23,48 | 22,73 | 22,84 | -1,91% | 72,00 |
| 03.07.2026 | 23,36 | 23,52 | 23,00 | 23,28 | 0,55% | 22,00 |
| 02.07.2026 | 23,52 | 23,53 | 22,98 | 23,15 | -1,69% | 18,00 |
| 01.07.2026 | 23,27 | 23,68 | 23,22 | 23,55 | 1,04% | 260,00 |
| 30.06.2026 | 23,72 | 23,83 | 23,28 | 23,31 | -1,79% | 4.620,00 |
| 29.06.2026 | 23,59 | 23,79 | 23,32 | 23,73 | 1,19% | - |
| 26.06.2026 | 23,73 | 23,88 | 23,42 | 23,45 | -1,10% | 840,00 |
| 25.06.2026 | 23,75 | 24,05 | 23,71 | 23,71 | -1,08% | 532,00 |
| 24.06.2026 | 23,63 | 24,06 | 23,51 | 23,97 | 1,46% | 433,00 |
| 23.06.2026 | 23,26 | 23,75 | 23,14 | 23,63 | 0,20% | 2.596,00 |
| 22.06.2026 | 22,84 | 23,62 | 22,80 | 23,58 | 3,42% | 3.176,00 |
| 19.06.2026 | 22,72 | 22,85 | 22,49 | 22,80 | -0,18% | 3.300,00 |
| 18.06.2026 | 22,97 | 23,14 | 22,80 | 22,84 | 0,10% | - |
| 17.06.2026 | 23,00 | 23,10 | 22,42 | 22,82 | -0,40% | - |
| 16.06.2026 | 23,16 | 23,23 | 22,84 | 22,91 | -0,99% | - |
| 15.06.2026 | 23,10 | 23,52 | 23,10 | 23,14 | -0,73% | 8.668,00 |
| 12.06.2026 | 23,13 | 23,37 | 22,91 | 23,31 | 0,79% | 18.112,00 |
| 11.06.2026 | 22,50 | 23,24 | 22,50 | 23,13 | 1,72% | - |
| 10.06.2026 | 23,20 | 23,20 | 22,71 | 22,74 | -1,20% | 948,00 |
| 09.06.2026 | 22,83 | 23,21 | 22,72 | 23,01 | 0,24% | 844,00 |
| 08.06.2026 | 22,71 | 23,24 | 22,62 | 22,96 | 0,65% | - |
| 05.06.2026 | 23,25 | 23,39 | 22,50 | 22,81 | -1,77% | 72,00 |
| 04.06.2026 | 23,39 | 23,48 | 23,14 | 23,22 | -0,36% | - |
| 03.06.2026 | 23,37 | 23,47 | 23,29 | 23,30 | -0,22% | 2.125,00 |
| 02.06.2026 | 23,28 | 23,51 | 23,26 | 23,36 | -0,26% | 1.537,00 |
| 01.06.2026 | 23,10 | 23,50 | 23,09 | 23,42 | 1,15% | 14,00 |
| 29.05.2026 | 23,20 | 23,26 | 23,10 | 23,15 | -0,37% | 3.768,00 |
| 28.05.2026 | 23,41 | 23,42 | 23,15 | 23,23 | -0,48% | 840,00 |
| 27.05.2026 | 23,22 | 23,54 | 23,16 | 23,35 | 0,54% | 183,00 |
| 26.05.2026 | 23,31 | 23,34 | 22,97 | 23,22 | -0,63% | 148,00 |
| 25.05.2026 | 23,50 | 23,51 | 23,33 | 23,37 | 0,38% | - |
| 22.05.2026 | 23,45 | 23,47 | 23,14 | 23,28 | -0,19% | 640,00 |
| 21.05.2026 | 23,55 | 23,67 | 23,30 | 23,33 | -1,10% | - |
| 20.05.2026 | 23,39 | 23,59 | 23,33 | 23,59 | 0,96% | 1.512,00 |
| 19.05.2026 | 23,16 | 23,49 | 23,14 | 23,36 | 0,58% | 68,00 |
| 18.05.2026 | 23,09 | 23,29 | 23,04 | 23,23 | -0,04% | - |
| 15.05.2026 | 23,20 | 23,35 | 23,06 | 23,24 | 0,02% | 6.037,00 |
| 14.05.2026 | 23,27 | 23,32 | 23,22 | 23,23 | -0,24% | 3.897,00 |
| 13.05.2026 | 23,19 | 23,32 | 23,14 | 23,29 | 0,52% | 848,00 |
| 12.05.2026 | 23,15 | 23,23 | 23,09 | 23,17 | 0,16% | 1.242,00 |
| 11.05.2026 | 23,02 | 23,17 | 22,92 | 23,13 | 0,56% | 856,00 |
| 08.05.2026 | 23,25 | 23,25 | 22,99 | 23,00 | -0,52% | - |
| 07.05.2026 | 23,17 | 23,20 | 22,99 | 23,12 | -0,22% | - |
| 06.05.2026 | 23,17 | 23,29 | 22,88 | 23,17 | -0,49% | - |
| 05.05.2026 | 23,12 | 23,29 | 22,94 | 23,29 | 1,00% | 48,00 |
| 04.05.2026 | 22,90 | 23,10 | 22,90 | 23,06 | 0,07% | 4.254,00 |
| 30.04.2026 | 23,02 | 23,15 | 22,99 | 23,04 | -0,56% | 800,00 |
| 29.04.2026 | 23,04 | 23,27 | 22,93 | 23,17 | 0,66% | 1.280,00 |
| 28.04.2026 | 22,90 | 23,07 | 22,75 | 23,02 | 0,54% | 733,00 |
| 27.04.2026 | 23,09 | 23,09 | 22,90 | 22,90 | -0,82% | 3.692,00 |
| 24.04.2026 | 23,15 | 23,19 | 22,96 | 23,09 | 0,24% | - |
| 23.04.2026 | 23,26 | 23,45 | 23,03 | 23,03 | -1,35% | - |
| 22.04.2026 | 23,40 | 23,41 | 23,26 | 23,35 | 0,16% | - |
| 21.04.2026 | 23,31 | 23,39 | 23,24 | 23,31 | 0,16% | - |
| 20.04.2026 | 23,26 | 23,42 | 23,24 | 23,27 | -0,09% | 1.476,00 |
| 17.04.2026 | 23,29 | 23,36 | 23,10 | 23,29 | 0,14% | 1.224,00 |
| 16.04.2026 | 23,12 | 23,27 | 23,07 | 23,26 | 0,91% | - |
| 15.04.2026 | 23,17 | 23,22 | 23,05 | 23,05 | -0,64% | 11.304,00 |
| 14.04.2026 | 23,31 | 23,35 | 23,14 | 23,20 | -0,36% | 2.038,00 |
| 13.04.2026 | 23,34 | 23,46 | 23,26 | 23,28 | -0,45% | 270,00 |
| 10.04.2026 | 23,54 | 23,59 | 23,39 | 23,39 | -0,53% | - |
| 09.04.2026 | 23,57 | 23,62 | 23,44 | 23,51 | -0,38% | 72,00 |
| 08.04.2026 | 23,80 | 23,80 | 23,31 | 23,60 | -0,04% | 88,00 |
| 07.04.2026 | 23,73 | 23,75 | 23,58 | 23,61 | -0,36% | - |
| 02.04.2026 | 23,70 | 23,88 | 23,61 | 23,70 | -0,17% | - |
| 01.04.2026 | 23,79 | 23,91 | 23,48 | 23,74 | -0,02% | 1.629,00 |
| 31.03.2026 | 23,71 | 23,79 | 23,51 | 23,74 | 0,43% | - |
| 30.03.2026 | 23,42 | 23,71 | 23,42 | 23,64 | 0,55% | 262,00 |
| 27.03.2026 | 23,54 | 23,65 | 23,33 | 23,51 | -0,03% | 1.403,00 |
| 26.03.2026 | 23,44 | 23,61 | 23,31 | 23,52 | 0,21% | 5.364,00 |
| 25.03.2026 | 23,64 | 23,68 | 23,45 | 23,47 | -0,52% | - |
| 24.03.2026 | 23,65 | 23,72 | 23,49 | 23,59 | -0,19% | 424,00 |
| 23.03.2026 | 23,60 | 23,97 | 23,52 | 23,63 | -0,50% | 340,00 |
| 20.03.2026 | 23,75 | 23,97 | 23,69 | 23,75 | -0,22% | 245,00 |
| 19.03.2026 | 23,83 | 23,91 | 23,61 | 23,81 | -0,30% | 140,00 |
| 18.03.2026 | 24,00 | 24,11 | 23,79 | 23,88 | -0,11% | 4.096,00 |
| 17.03.2026 | 23,68 | 24,12 | 23,55 | 23,90 | -0,06% | 2.888,00 |
| 16.03.2026 | 23,90 | 23,98 | 23,66 | 23,92 | 0,69% | 1.764,00 |
| 13.03.2026 | 23,82 | 24,02 | 23,62 | 23,76 | -0,37% | 2.101,00 |
| 12.03.2026 | 23,90 | 24,13 | 23,81 | 23,84 | -0,70% | 4.240,00 |
| 11.03.2026 | 23,90 | 24,08 | 23,85 | 24,01 | 0,33% | 320,00 |