9,456€
-0,04%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 9,48 | 9,78 | 9,27 | 9,75 | 3,03% | 548,00 |
| 01.04.2025 | 10,03 | 10,33 | 9,40 | 9,46 | -4,62% | 4.431,00 |
| 31.03.2025 | 9,52 | 9,99 | 9,29 | 9,92 | 3,82% | 9,00 |
| 28.03.2025 | 10,23 | 10,26 | 9,51 | 9,55 | -6,47% | 1.450,00 |
| 27.03.2025 | 10,26 | 10,37 | 10,11 | 10,21 | -0,66% | 19,00 |
| 26.03.2025 | 10,17 | 10,37 | 10,11 | 10,28 | 1,09% | - |
| 25.03.2025 | 10,17 | 10,22 | 10,04 | 10,17 | 0,18% | - |
| 24.03.2025 | 9,99 | 10,17 | 9,74 | 10,15 | 2,28% | 193,00 |
| 21.03.2025 | 9,83 | 9,97 | 9,65 | 9,93 | 1,11% | 6,00 |
| 20.03.2025 | 10,11 | 10,13 | 9,79 | 9,82 | -2,23% | 516,00 |
| 19.03.2025 | 9,55 | 10,11 | 9,49 | 10,04 | 5,56% | 198,00 |
| 18.03.2025 | 9,58 | 9,63 | 9,40 | 9,51 | -0,48% | 325,00 |
| 17.03.2025 | 9,31 | 9,66 | 9,24 | 9,56 | 2,39% | 1.214,00 |
| 14.03.2025 | 9,20 | 9,54 | 9,16 | 9,34 | 2,27% | 160,00 |
| 13.03.2025 | 9,54 | 9,64 | 9,12 | 9,13 | -4,35% | 250,00 |
| 12.03.2025 | 9,67 | 9,73 | 9,29 | 9,54 | 0,05% | 11,00 |
| 11.03.2025 | 9,87 | 9,88 | 9,33 | 9,54 | -2,86% | 1.000,00 |
| 10.03.2025 | 10,23 | 10,23 | 9,69 | 9,82 | -3,82% | 350,00 |
| 07.03.2025 | 9,96 | 10,38 | 9,74 | 10,21 | 2,77% | 3.200,00 |
| 06.03.2025 | 10,56 | 10,62 | 9,93 | 9,93 | -6,26% | 210,00 |
| 05.03.2025 | 10,69 | 10,82 | 10,21 | 10,60 | -0,81% | 1.169,00 |
| 04.03.2025 | 10,52 | 10,80 | 10,29 | 10,68 | 1,56% | 632,00 |
| 03.03.2025 | 11,00 | 11,11 | 10,44 | 10,52 | -4,89% | 2.357,00 |
| 28.02.2025 | 10,56 | 11,18 | 10,35 | 11,06 | 4,48% | 563,00 |
| 27.02.2025 | 10,11 | 11,39 | 9,94 | 10,59 | 6,07% | 2.593,00 |
| 26.02.2025 | 10,18 | 10,37 | 9,95 | 9,98 | -1,96% | 333,00 |
| 25.02.2025 | 10,57 | 10,63 | 10,17 | 10,18 | -3,92% | 1.074,00 |
| 24.02.2025 | 10,32 | 10,71 | 10,19 | 10,59 | 2,74% | 422,00 |
| 21.02.2025 | 10,60 | 10,68 | 10,23 | 10,31 | -1,96% | 543,00 |
| 20.02.2025 | 10,45 | 10,63 | 10,32 | 10,52 | 0,81% | 517,00 |
| 19.02.2025 | 10,20 | 10,53 | 10,09 | 10,43 | 2,58% | 421,00 |
| 18.02.2025 | 9,87 | 10,27 | 9,77 | 10,17 | 3,20% | 420,00 |
| 17.02.2025 | 9,86 | 9,93 | 9,80 | 9,86 | 0,05% | 108,00 |
| 14.02.2025 | 9,73 | 9,90 | 9,65 | 9,85 | 1,09% | 360,00 |
| 13.02.2025 | 9,50 | 9,79 | 9,43 | 9,75 | 2,97% | 2.620,00 |
| 12.02.2025 | 9,51 | 9,58 | 9,35 | 9,46 | -0,45% | 24,00 |
| 11.02.2025 | 9,67 | 9,67 | 9,47 | 9,51 | -1,77% | 337,00 |
| 10.02.2025 | 9,82 | 10,01 | 9,68 | 9,68 | -1,68% | 826,00 |
| 07.02.2025 | 9,79 | 10,03 | 9,76 | 9,84 | 0,30% | 678,00 |
| 06.02.2025 | 9,78 | 9,98 | 9,61 | 9,81 | 0,27% | 2,00 |
| 05.02.2025 | 9,71 | 9,79 | 9,54 | 9,79 | 1,09% | - |
| 04.02.2025 | 9,88 | 9,93 | 9,61 | 9,68 | -2,03% | 50,00 |
| 03.02.2025 | 10,00 | 10,09 | 9,69 | 9,88 | -1,77% | 5.511,00 |
| 31.01.2025 | 10,19 | 10,45 | 9,98 | 10,06 | -1,37% | 459,00 |
| 30.01.2025 | 9,99 | 10,25 | 9,98 | 10,20 | 1,77% | 224,00 |
| 29.01.2025 | 9,85 | 10,19 | 9,84 | 10,02 | 1,87% | 537,00 |
| 28.01.2025 | 9,94 | 10,03 | 9,73 | 9,84 | -1,47% | 666,00 |
| 27.01.2025 | 9,77 | 10,07 | 9,56 | 9,99 | 2,10% | 1.000,00 |
| 24.01.2025 | 9,85 | 9,92 | 9,66 | 9,78 | -0,73% | - |
| 23.01.2025 | 9,65 | 9,86 | 9,44 | 9,85 | 2,14% | 1.395,00 |
| 22.01.2025 | 9,42 | 9,66 | 9,33 | 9,65 | 2,84% | 428,00 |
| 21.01.2025 | 9,20 | 9,54 | 9,20 | 9,38 | 1,97% | 1.096,00 |
| 20.01.2025 | 9,26 | 9,28 | 9,15 | 9,20 | -0,85% | 253,00 |
| 17.01.2025 | 9,19 | 9,41 | 9,19 | 9,28 | 0,87% | 25,00 |
| 16.01.2025 | 9,52 | 9,58 | 9,18 | 9,20 | -3,60% | 876,00 |
| 15.01.2025 | 9,52 | 9,79 | 9,45 | 9,54 | 1,09% | 750,00 |
| 14.01.2025 | 9,63 | 9,76 | 9,44 | 9,44 | -2,03% | 946,00 |
| 13.01.2025 | 9,45 | 9,72 | 9,33 | 9,64 | 1,51% | 44,00 |
| 10.01.2025 | 9,73 | 9,77 | 9,24 | 9,49 | -2,42% | 1.083,00 |
| 09.01.2025 | 9,79 | 9,79 | 9,64 | 9,73 | -0,39% | 158,00 |
| 08.01.2025 | 10,18 | 10,25 | 9,60 | 9,77 | -3,93% | 1.274,00 |
| 07.01.2025 | 10,45 | 10,48 | 10,07 | 10,17 | -2,38% | 3.275,00 |
| 06.01.2025 | 10,26 | 10,53 | 10,11 | 10,41 | 1,58% | 624,00 |
| 03.01.2025 | 10,35 | 10,46 | 10,14 | 10,25 | -1,46% | 140,00 |
| 02.01.2025 | 10,27 | 10,45 | 10,21 | 10,40 | 3,68% | 4.842,00 |
| 30.12.2024 | 10,17 | 10,27 | 10,00 | 10,03 | -0,81% | - |
| 27.12.2024 | 10,04 | 10,20 | 10,01 | 10,12 | 0,73% | 1.673,00 |
| 23.12.2024 | 10,26 | 10,32 | 9,98 | 10,04 | -2,08% | 290,00 |
| 20.12.2024 | 10,13 | 10,33 | 9,95 | 10,26 | 1,26% | 1.228,00 |
| 19.12.2024 | 10,22 | 10,51 | 10,03 | 10,13 | -0,94% | 340,00 |
| 18.12.2024 | 10,81 | 10,87 | 10,16 | 10,22 | -5,47% | 177,00 |
| 17.12.2024 | 11,04 | 11,16 | 10,71 | 10,81 | -2,06% | 271,00 |
| 16.12.2024 | 11,47 | 11,65 | 11,00 | 11,04 | -3,60% | 474,00 |
| 13.12.2024 | 11,82 | 12,07 | 11,43 | 11,45 | -3,17% | 3.089,00 |
| 12.12.2024 | 10,33 | 12,09 | 10,24 | 11,83 | 14,48% | 7.483,00 |
| 11.12.2024 | 10,36 | 10,47 | 10,22 | 10,33 | -0,25% | 61,00 |
| 10.12.2024 | 10,02 | 10,50 | 9,98 | 10,36 | 3,43% | 1.933,00 |
| 09.12.2024 | 10,09 | 10,67 | 9,98 | 10,02 | -0,94% | 2.070,00 |
| 06.12.2024 | 10,09 | 10,24 | 10,03 | 10,11 | 0,23% | 2.344,00 |
| 05.12.2024 | 10,15 | 10,24 | 9,98 | 10,09 | -0,65% | 860,00 |
| 04.12.2024 | 10,09 | 10,19 | 9,96 | 10,15 | 0,61% | 543,00 |
| 03.12.2024 | 10,09 | 10,12 | 9,86 | 10,09 | 0,05% | 280,00 |
| 02.12.2024 | 9,88 | 10,10 | 9,80 | 10,09 | 1,79% | 533,00 |
| 29.11.2024 | 9,84 | 9,99 | 9,77 | 9,91 | 0,71% | 1.858,00 |
| 28.11.2024 | 9,82 | 9,92 | 9,81 | 9,84 | 0,22% | 148,00 |
| 27.11.2024 | 9,66 | 9,91 | 9,61 | 9,82 | 1,67% | 2.341,00 |
| 26.11.2024 | 9,93 | 9,93 | 9,62 | 9,66 | -2,72% | 470,00 |
| 25.11.2024 | 9,69 | 9,97 | 9,62 | 9,93 | 2,53% | 519,00 |
| 22.11.2024 | 9,75 | 9,99 | 9,68 | 9,68 | -0,72% | 3.445,00 |
| 21.11.2024 | 9,37 | 9,83 | 9,31 | 9,75 | 3,23% | 1.680,00 |
| 20.11.2024 | 8,95 | 9,54 | 8,95 | 9,45 | 5,54% | 1.069,00 |
| 19.11.2024 | 8,91 | 9,05 | 8,57 | 8,95 | 0,44% | 45,00 |
| 18.11.2024 | 8,89 | 9,23 | 8,79 | 8,91 | 1,38% | 1.686,00 |
| 15.11.2024 | 9,37 | 9,37 | 8,63 | 8,79 | -6,17% | 1.498,00 |
| 14.11.2024 | 9,19 | 9,41 | 9,16 | 9,37 | 1,98% | 5.370,00 |
| 13.11.2024 | 8,79 | 9,36 | 8,68 | 9,19 | 4,61% | 4.770,00 |
| 12.11.2024 | 8,73 | 8,82 | 8,56 | 8,78 | 0,63% | 36.166,00 |
| 11.11.2024 | 8,56 | 8,96 | 8,50 | 8,73 | 2,02% | 1.140,00 |
| 08.11.2024 | 8,67 | 8,67 | 8,24 | 8,56 | -1,32% | 1.818,00 |
| 07.11.2024 | 7,82 | 9,06 | 7,68 | 8,67 | 10,86% | 3.686,00 |