15,910€
-0,21%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 15,89 | 16,02 | 15,88 | 15,92 | -0,13% | 87,00 |
| 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 |
| 13.08.2025 | 9,60 | 10,44 | 9,57 | 10,31 | 7,34% | 620,00 |
| 12.08.2025 | 9,30 | 9,67 | 9,28 | 9,61 | 3,46% | - |
| 11.08.2025 | 9,38 | 9,59 | 9,29 | 9,29 | -1,34% | 456,00 |
| 08.08.2025 | 10,25 | 10,28 | 9,39 | 9,41 | -7,54% | 2.250,00 |
| 07.08.2025 | 11,05 | 11,40 | 10,13 | 10,18 | -7,24% | 904,00 |
| 06.08.2025 | 10,96 | 11,14 | 10,89 | 10,98 | -0,17% | - |
| 05.08.2025 | 11,04 | 11,42 | 10,78 | 10,99 | -0,70% | 1,00 |
| 04.08.2025 | 11,18 | 11,39 | 10,91 | 11,07 | -0,19% | 23,00 |
| 01.08.2025 | 11,54 | 11,56 | 10,91 | 11,09 | -3,62% | 2.205,00 |
| 31.07.2025 | 11,57 | 11,65 | 11,40 | 11,51 | -0,82% | 161,00 |
| 30.07.2025 | 11,37 | 11,73 | 11,33 | 11,61 | 2,36% | 56,00 |
| 29.07.2025 | 11,80 | 11,95 | 11,30 | 11,34 | -4,05% | 7.845,00 |
| 28.07.2025 | 11,54 | 11,95 | 11,54 | 11,82 | 2,82% | 340,00 |
| 25.07.2025 | 11,51 | 11,59 | 11,27 | 11,49 | -0,16% | 3.479,00 |
| 24.07.2025 | 11,35 | 11,62 | 11,21 | 11,51 | 1,84% | 2.297,00 |
| 23.07.2025 | 10,97 | 11,39 | 10,95 | 11,30 | 3,38% | 284,00 |
| 22.07.2025 | 10,97 | 11,08 | 10,85 | 10,93 | -0,10% | 905,00 |
| 21.07.2025 | 10,95 | 11,06 | 10,86 | 10,94 | -0,21% | 600,00 |
| 18.07.2025 | 11,18 | 11,18 | 10,83 | 10,97 | -1,22% | 2.255,00 |
| 17.07.2025 | 10,79 | 11,25 | 10,75 | 11,10 | 2,63% | 894,00 |
| 16.07.2025 | 10,36 | 10,87 | 10,34 | 10,82 | 4,08% | 2.473,00 |
| 15.07.2025 | 10,26 | 10,60 | 10,16 | 10,39 | 0,99% | 103,00 |
| 14.07.2025 | 10,04 | 10,35 | 9,93 | 10,29 | 2,50% | 800,00 |
| 11.07.2025 | 9,96 | 10,06 | 9,80 | 10,04 | 0,91% | 43,00 |
| 10.07.2025 | 9,84 | 10,05 | 9,76 | 9,95 | 1,14% | 1,00 |
| 09.07.2025 | 9,73 | 10,05 | 9,70 | 9,84 | 1,11% | 20,00 |
| 08.07.2025 | 9,42 | 9,74 | 9,39 | 9,73 | 3,61% | 104,00 |
| 07.07.2025 | 9,38 | 9,62 | 9,36 | 9,39 | -0,57% | 1.328,00 |
| 04.07.2025 | 9,54 | 9,54 | 9,42 | 9,44 | -1,08% | - |
| 03.07.2025 | 9,42 | 9,61 | 9,39 | 9,55 | 1,02% | 2.529,00 |
| 02.07.2025 | 9,27 | 9,46 | 9,27 | 9,45 | 1,80% | 110,00 |
| 01.07.2025 | 9,58 | 9,58 | 9,15 | 9,28 | -4,80% | - |
| 30.06.2025 | 9,67 | 9,92 | 9,60 | 9,75 | 0,87% | - |
| 27.06.2025 | 9,49 | 9,99 | 9,46 | 9,67 | 1,45% | - |
| 26.06.2025 | 9,36 | 9,55 | 9,18 | 9,53 | 2,23% | - |
| 25.06.2025 | 9,39 | 9,52 | 9,30 | 9,32 | -0,72% | - |
| 24.06.2025 | 9,27 | 9,54 | 9,20 | 9,39 | 1,82% | - |
| 23.06.2025 | 9,15 | 9,28 | 8,95 | 9,22 | 1,00% | 1.514,00 |
| 20.06.2025 | 9,05 | 9,60 | 9,01 | 9,13 | 0,88% | - |
| 19.06.2025 | 9,20 | 9,26 | 8,82 | 9,05 | -1,80% | 1.000,00 |
| 18.06.2025 | 9,15 | 9,35 | 9,07 | 9,22 | -0,10% | 1.773,00 |
| 17.06.2025 | 9,29 | 9,36 | 9,00 | 9,23 | -0,98% | 108,00 |
| 16.06.2025 | 8,70 | 9,33 | 8,66 | 9,32 | 7,34% | 20,00 |
| 13.06.2025 | 8,76 | 8,92 | 8,58 | 8,68 | -1,15% | - |
| 12.06.2025 | 9,00 | 9,39 | 8,75 | 8,78 | -4,13% | 524,00 |
| 11.06.2025 | 8,78 | 9,20 | 8,67 | 9,16 | 4,39% | 4.400,00 |
| 10.06.2025 | 8,35 | 8,85 | 7,96 | 8,77 | 5,22% | 4.843,00 |
| 09.06.2025 | 8,59 | 9,73 | 8,21 | 8,34 | -3,21% | 1.307,00 |
| 06.06.2025 | 8,50 | 8,79 | 8,48 | 8,61 | 2,17% | 263,00 |
| 05.06.2025 | 8,58 | 8,78 | 8,41 | 8,43 | -1,91% | - |
| 04.06.2025 | 8,74 | 8,78 | 8,49 | 8,60 | -1,75% | 902,00 |
| 03.06.2025 | 8,74 | 8,88 | 8,56 | 8,75 | 0,17% | 64,00 |
| 02.06.2025 | 8,77 | 8,77 | 8,54 | 8,73 | -0,59% | 2.016,00 |
| 30.05.2025 | 8,83 | 8,86 | 8,52 | 8,79 | -0,48% | 100,00 |