24,430€
0,40%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 24,36 | 24,45 | 24,05 | 24,38 | 0,20% | 415,00 |
| 06.01.2026 | 24,33 | 24,44 | 24,23 | 24,33 | -0,73% | 43,00 |
| 05.01.2026 | 24,29 | 24,68 | 24,06 | 24,51 | 0,77% | 403,00 |
| 02.01.2026 | 24,41 | 24,70 | 24,00 | 24,33 | -0,18% | 535,00 |
| 30.12.2025 | 24,41 | 24,42 | 24,16 | 24,37 | -0,20% | 710,00 |
| 29.12.2025 | 24,53 | 24,70 | 24,31 | 24,42 | -1,43% | 834,00 |
| 23.12.2025 | 24,50 | 24,78 | 24,25 | 24,78 | 1,34% | 498,00 |
| 22.12.2025 | 24,00 | 24,82 | 23,26 | 24,45 | 3,25% | 398,00 |
| 19.12.2025 | 23,63 | 24,26 | 23,46 | 23,68 | 0,86% | 836,00 |
| 18.12.2025 | 24,16 | 24,24 | 23,44 | 23,48 | -2,82% | 733,00 |
| 17.12.2025 | 24,49 | 24,61 | 23,77 | 24,16 | -2,50% | 1.395,00 |
| 16.12.2025 | 25,14 | 25,20 | 24,65 | 24,78 | -1,86% | 1.008,00 |
| 15.12.2025 | 25,49 | 25,59 | 25,11 | 25,25 | -1,01% | 685,00 |
| 12.12.2025 | 25,40 | 25,63 | 25,35 | 25,50 | 1,74% | 768,00 |
| 11.12.2025 | 25,20 | 25,29 | 24,95 | 25,07 | -0,61% | 3.068,00 |
| 10.12.2025 | 24,33 | 25,56 | 24,29 | 25,22 | 4,60% | 983,00 |
| 09.12.2025 | 23,47 | 24,31 | 23,47 | 24,11 | 2,83% | 1.970,00 |
| 08.12.2025 | 22,23 | 24,18 | 21,78 | 23,45 | 5,05% | 1.364,00 |
| 05.12.2025 | 21,26 | 22,40 | 20,53 | 22,32 | 7,36% | 9.311,00 |
| 04.12.2025 | 20,97 | 21,39 | 20,52 | 20,79 | -1,86% | 36,00 |
| 03.12.2025 | 21,09 | 21,19 | 20,68 | 21,19 | -0,36% | 279,00 |
| 02.12.2025 | 20,72 | 21,32 | 20,66 | 21,27 | 3,44% | 2.583,00 |
| 01.12.2025 | 20,72 | 20,76 | 20,31 | 20,56 | -0,56% | 1.289,00 |
| 28.11.2025 | 20,59 | 21,03 | 20,44 | 20,67 | 0,94% | 99,00 |
| 27.11.2025 | 20,64 | 21,00 | 20,48 | 20,48 | -0,32% | - |
| 26.11.2025 | 19,85 | 20,58 | 19,77 | 20,55 | 3,36% | 1.357,00 |
| 25.11.2025 | 20,07 | 20,07 | 19,53 | 19,88 | -0,68% | 6.121,00 |
| 24.11.2025 | 19,99 | 20,34 | 19,63 | 20,01 | -0,06% | 3.941,00 |
| 21.11.2025 | 19,95 | 20,49 | 19,83 | 20,03 | 1,32% | 314,00 |
| 20.11.2025 | 20,07 | 20,71 | 19,76 | 19,77 | -1,15% | 1.616,00 |
| 19.11.2025 | 20,67 | 20,78 | 19,77 | 20,00 | -1,43% | 32.948,00 |
| 18.11.2025 | 19,61 | 20,90 | 19,41 | 20,29 | 3,45% | 2.171,00 |
| 17.11.2025 | 19,78 | 19,97 | 19,30 | 19,61 | -1,63% | 349,00 |
| 14.11.2025 | 19,77 | 19,94 | 19,40 | 19,94 | 4,59% | 558,00 |
| 13.11.2025 | 19,13 | 19,34 | 18,81 | 19,06 | -0,69% | 172,00 |
| 12.11.2025 | 19,83 | 19,93 | 19,08 | 19,19 | -2,82% | 1.704,00 |
| 11.11.2025 | 19,67 | 19,98 | 19,64 | 19,75 | -0,11% | 434,00 |
| 10.11.2025 | 19,49 | 19,82 | 19,43 | 19,77 | 0,87% | 3.017,00 |
| 07.11.2025 | 19,53 | 19,83 | 19,23 | 19,60 | 0,80% | 1.110,00 |
| 06.11.2025 | 19,71 | 19,98 | 18,92 | 19,45 | -1,29% | 16.753,00 |
| 05.11.2025 | 19,62 | 20,08 | 19,31 | 19,70 | 0,90% | 683,00 |
| 04.11.2025 | 19,22 | 19,53 | 18,99 | 19,53 | 1,20% | 1.465,00 |
| 03.11.2025 | 19,60 | 19,60 | 19,10 | 19,29 | -0,73% | 5.482,00 |
| 31.10.2025 | 18,60 | 19,68 | 18,60 | 19,44 | 4,96% | 3.105,00 |
| 30.10.2025 | 18,34 | 18,88 | 18,33 | 18,52 | 0,62% | 2.050,00 |
| 29.10.2025 | 18,01 | 18,64 | 17,79 | 18,40 | 2,27% | 3.653,00 |
| 28.10.2025 | 18,23 | 18,40 | 17,86 | 18,00 | -0,86% | 10.194,00 |
| 27.10.2025 | 18,40 | 18,41 | 17,94 | 18,15 | -0,32% | 3.068,00 |
| 24.10.2025 | 18,39 | 18,54 | 18,08 | 18,21 | -0,68% | 1.122,00 |
| 23.10.2025 | 17,68 | 18,52 | 17,68 | 18,34 | 3,65% | 18.563,00 |
| 22.10.2025 | 17,79 | 18,35 | 17,44 | 17,69 | 1,35% | 3.855,00 |
| 21.10.2025 | 15,83 | 17,69 | 15,71 | 17,46 | 10,95% | 16.108,00 |
| 20.10.2025 | 15,61 | 15,91 | 15,45 | 15,73 | -0,29% | 122,00 |
| 17.10.2025 | 15,59 | 15,93 | 15,26 | 15,78 | 1,14% | 2.070,00 |
| 16.10.2025 | 15,89 | 16,16 | 15,46 | 15,60 | -2,15% | 3.179,00 |
| 15.10.2025 | 15,57 | 16,13 | 15,54 | 15,94 | 2,30% | 916,00 |
| 14.10.2025 | 15,32 | 15,64 | 15,02 | 15,59 | 1,66% | 933,00 |
| 13.10.2025 | 14,76 | 15,61 | 14,76 | 15,33 | 3,30% | 1.804,00 |
| 10.10.2025 | 15,58 | 15,99 | 14,83 | 14,84 | -3,64% | 811,00 |
| 09.10.2025 | 15,33 | 15,79 | 14,87 | 15,40 | -0,56% | 11.293,00 |
| 08.10.2025 | 16,02 | 16,47 | 15,23 | 15,49 | -2,87% | 714,00 |
| 07.10.2025 | 16,24 | 16,37 | 15,83 | 15,95 | -2,14% | 39,00 |
| 06.10.2025 | 16,33 | 16,48 | 16,13 | 16,29 | 0,87% | 257,00 |
| 03.10.2025 | 16,39 | 16,70 | 16,05 | 16,15 | -2,01% | 355,00 |
| 02.10.2025 | 16,57 | 16,57 | 16,25 | 16,49 | -0,51% | 176,00 |
| 01.10.2025 | 16,64 | 16,79 | 16,31 | 16,57 | -0,32% | 2.324,00 |
| 30.09.2025 | 16,09 | 16,62 | 15,86 | 16,62 | 3,02% | 837,00 |
| 29.09.2025 | 16,72 | 16,79 | 16,10 | 16,14 | -3,85% | 1.224,00 |
| 26.09.2025 | 16,89 | 17,06 | 16,55 | 16,78 | -2,09% | 123,00 |
| 25.09.2025 | 16,77 | 17,33 | 16,69 | 17,14 | 2,52% | 363,00 |
| 24.09.2025 | 16,67 | 16,90 | 16,35 | 16,72 | 1,06% | 206,00 |
| 23.09.2025 | 16,56 | 17,05 | 16,45 | 16,55 | -0,12% | 1.289,00 |
| 22.09.2025 | 16,69 | 16,74 | 15,99 | 16,57 | 0,98% | 1.311,00 |
| 19.09.2025 | 15,90 | 16,48 | 15,53 | 16,41 | 4,08% | 1.360,00 |
| 18.09.2025 | 15,39 | 15,79 | 14,97 | 15,76 | 5,04% | 366,00 |
| 17.09.2025 | 15,16 | 15,48 | 14,86 | 15,01 | -2,06% | 962,00 |
| 16.09.2025 | 16,40 | 16,40 | 14,88 | 15,32 | -5,72% | 3.190,00 |
| 15.09.2025 | 16,18 | 16,67 | 15,05 | 16,25 | 0,99% | 3.405,00 |
| 12.09.2025 | 13,76 | 16,45 | 13,76 | 16,09 | 19,44% | 28.549,00 |
| 11.09.2025 | 10,65 | 14,67 | 10,60 | 13,47 | 29,48% | 3.660,00 |
| 10.09.2025 | 10,49 | 10,53 | 10,24 | 10,41 | -1,33% | 233,00 |
| 09.09.2025 | 10,53 | 10,63 | 10,38 | 10,55 | 2,38% | 810,00 |
| 08.09.2025 | 10,36 | 10,40 | 10,15 | 10,30 | -0,30% | - |
| 05.09.2025 | 10,08 | 10,38 | 9,97 | 10,33 | 2,31% | 1.258,00 |
| 04.09.2025 | 10,28 | 10,37 | 9,93 | 10,10 | -1,18% | - |
| 03.09.2025 | 9,92 | 10,31 | 9,83 | 10,22 | 2,39% | 200,00 |
| 02.09.2025 | 9,94 | 10,01 | 9,67 | 9,98 | 0,22% | 121,00 |
| 01.09.2025 | 9,95 | 9,97 | 9,92 | 9,96 | 0,13% | - |
| 29.08.2025 | 10,32 | 10,35 | 9,81 | 9,95 | -3,53% | - |
| 28.08.2025 | 10,39 | 10,52 | 10,29 | 10,31 | -1,31% | 3.743,00 |
| 27.08.2025 | 10,15 | 10,46 | 10,13 | 10,45 | 3,00% | 9,00 |
| 26.08.2025 | 10,36 | 10,38 | 10,08 | 10,14 | -2,33% | 193,00 |
| 25.08.2025 | 10,26 | 10,41 | 10,15 | 10,39 | 1,04% | 60,00 |
| 22.08.2025 | 9,98 | 10,30 | 9,98 | 10,28 | 2,94% | 1.600,00 |
| 21.08.2025 | 9,94 | 9,99 | 9,77 | 9,98 | 0,69% | 7,00 |
| 20.08.2025 | 9,90 | 9,96 | 9,68 | 9,92 | 0,03% | - |
| 19.08.2025 | 10,13 | 10,17 | 9,86 | 9,91 | -2,11% | 315,00 |
| 18.08.2025 | 10,13 | 10,20 | 9,96 | 10,13 | 0,05% | 910,00 |
| 15.08.2025 | 10,11 | 10,24 | 10,04 | 10,12 | 0,13% | - |
| 14.08.2025 | 10,29 | 10,44 | 10,07 | 10,11 | -1,97% | 182,00 |