23,090€
-0,15%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 23,02 | 23,20 | 22,91 | 23,15 | 0,09% | 13,00 |
| 23.04.2026 | 23,31 | 23,44 | 23,12 | 23,13 | -0,73% | 41,00 |
| 22.04.2026 | 23,29 | 23,41 | 23,25 | 23,30 | -0,04% | 1,00 |
| 21.04.2026 | 23,22 | 23,39 | 23,20 | 23,31 | 0,01% | 2,00 |
| 20.04.2026 | 23,31 | 23,41 | 23,20 | 23,30 | -0,01% | 121,00 |
| 17.04.2026 | 23,27 | 23,36 | 23,10 | 23,31 | 0,51% | - |
| 16.04.2026 | 23,09 | 23,27 | 23,00 | 23,19 | 0,39% | 2,00 |
| 15.04.2026 | 23,17 | 23,22 | 23,10 | 23,10 | -0,27% | 193,00 |
| 14.04.2026 | 23,29 | 23,35 | 23,13 | 23,16 | -0,66% | 36,00 |
| 13.04.2026 | 23,51 | 23,51 | 23,28 | 23,32 | -0,63% | 62,00 |
| 10.04.2026 | 23,53 | 23,58 | 23,43 | 23,46 | -0,13% | 700,00 |
| 09.04.2026 | 23,53 | 23,64 | 23,39 | 23,49 | -0,13% | 253,00 |
| 08.04.2026 | 23,61 | 23,69 | 23,21 | 23,52 | -0,58% | - |
| 07.04.2026 | 23,68 | 23,77 | 23,60 | 23,66 | -0,12% | - |
| 02.04.2026 | 23,71 | 23,92 | 23,60 | 23,69 | -0,18% | - |
| 01.04.2026 | 23,65 | 23,92 | 23,49 | 23,73 | -0,22% | 327,00 |
| 31.03.2026 | 23,57 | 23,79 | 23,51 | 23,78 | 0,86% | 6,00 |
| 30.03.2026 | 23,53 | 23,70 | 23,43 | 23,58 | 0,54% | 279,00 |
| 27.03.2026 | 23,52 | 23,57 | 23,34 | 23,45 | -0,33% | 18,00 |
| 26.03.2026 | 23,42 | 23,61 | 23,16 | 23,53 | -0,01% | - |
| 25.03.2026 | 23,57 | 23,68 | 23,44 | 23,53 | -0,08% | - |
| 24.03.2026 | 23,53 | 23,70 | 23,53 | 23,55 | -0,31% | - |
| 23.03.2026 | 23,72 | 23,99 | 23,41 | 23,63 | -0,46% | 27,00 |
| 20.03.2026 | 23,79 | 23,96 | 23,67 | 23,74 | -0,51% | 776,00 |
| 19.03.2026 | 23,83 | 23,93 | 23,65 | 23,86 | -0,58% | 548,00 |
| 18.03.2026 | 23,98 | 24,10 | 23,83 | 24,00 | 0,24% | 1.497,00 |
| 17.03.2026 | 23,78 | 24,12 | 23,54 | 23,94 | 0,21% | 71,00 |
| 16.03.2026 | 23,83 | 23,99 | 23,66 | 23,89 | 0,55% | 95,00 |
| 13.03.2026 | 23,77 | 24,02 | 23,61 | 23,76 | -1,12% | 371,00 |
| 12.03.2026 | 24,00 | 24,13 | 23,90 | 24,03 | -0,16% | 51,00 |
| 11.03.2026 | 23,84 | 24,08 | 23,83 | 24,07 | 0,54% | 27,00 |
| 10.03.2026 | 23,85 | 24,00 | 23,80 | 23,94 | -0,08% | 137,00 |
| 09.03.2026 | 24,04 | 24,15 | 23,90 | 23,96 | -0,53% | 330,00 |
| 06.03.2026 | 24,07 | 24,15 | 23,93 | 24,09 | -0,30% | 100,00 |
| 05.03.2026 | 24,03 | 24,16 | 23,94 | 24,16 | 0,20% | 1.003,00 |
| 04.03.2026 | 24,26 | 24,31 | 23,98 | 24,11 | -0,86% | 10,00 |
| 03.03.2026 | 24,29 | 24,56 | 23,94 | 24,32 | 0,31% | 16.385,00 |
| 02.03.2026 | 24,10 | 24,31 | 23,92 | 24,25 | 1,63% | 157,00 |
| 27.02.2026 | 24,08 | 24,25 | 23,75 | 23,86 | -2,69% | 2.143,00 |
| 26.02.2026 | 24,50 | 24,72 | 24,37 | 24,52 | -0,15% | 100,00 |
| 25.02.2026 | 24,59 | 24,93 | 24,45 | 24,55 | -0,76% | 502,00 |
| 24.02.2026 | 24,58 | 24,83 | 24,39 | 24,74 | 0,89% | 20,00 |
| 23.02.2026 | 24,40 | 24,78 | 24,08 | 24,52 | 0,78% | 88,00 |
| 20.02.2026 | 24,47 | 24,47 | 24,05 | 24,33 | 0,42% | 60,00 |
| 19.02.2026 | 24,40 | 24,73 | 24,20 | 24,23 | -0,68% | - |
| 18.02.2026 | 24,33 | 24,49 | 24,23 | 24,40 | -0,17% | 817,00 |
| 17.02.2026 | 23,78 | 24,49 | 23,62 | 24,44 | 2,05% | 2.692,00 |
| 16.02.2026 | 23,58 | 24,15 | 23,58 | 23,95 | 1,09% | 1.094,00 |
| 13.02.2026 | 23,67 | 23,75 | 23,49 | 23,69 | 0,12% | - |
| 12.02.2026 | 23,68 | 23,73 | 23,27 | 23,66 | 0,42% | 343,00 |
| 11.02.2026 | 23,38 | 23,78 | 23,29 | 23,56 | 1,08% | 134,00 |
| 10.02.2026 | 22,88 | 23,53 | 22,71 | 23,31 | 2,06% | - |
| 09.02.2026 | 23,14 | 23,14 | 22,70 | 22,84 | -1,02% | - |
| 06.02.2026 | 22,69 | 23,25 | 22,53 | 23,08 | 1,07% | 157,00 |
| 05.02.2026 | 22,91 | 23,03 | 22,58 | 22,83 | -0,24% | 88,00 |
| 04.02.2026 | 23,01 | 23,08 | 22,78 | 22,89 | -1,60% | 428,00 |
| 03.02.2026 | 23,31 | 23,44 | 23,23 | 23,26 | -0,95% | 125,00 |
| 02.02.2026 | 23,16 | 23,57 | 22,78 | 23,48 | 1,27% | 1.193,00 |
| 30.01.2026 | 23,10 | 23,32 | 22,50 | 23,19 | -0,11% | 1.097,00 |
| 29.01.2026 | 23,49 | 23,61 | 23,20 | 23,21 | -0,96% | 155,00 |
| 28.01.2026 | 23,39 | 23,55 | 23,26 | 23,44 | -1,17% | 34,00 |
| 27.01.2026 | 23,82 | 24,02 | 23,66 | 23,71 | -0,63% | 473,00 |
| 26.01.2026 | 24,08 | 24,11 | 23,73 | 23,86 | -0,90% | 577,00 |
| 23.01.2026 | 24,19 | 24,29 | 24,08 | 24,08 | -0,64% | 236,00 |
| 22.01.2026 | 24,49 | 24,66 | 24,13 | 24,24 | -0,73% | 595,00 |
| 21.01.2026 | 24,05 | 24,52 | 24,04 | 24,41 | 0,68% | - |
| 20.01.2026 | 24,29 | 24,34 | 23,88 | 24,25 | -0,17% | 573,00 |
| 19.01.2026 | 24,56 | 24,56 | 24,14 | 24,29 | -1,81% | 741,00 |
| 16.01.2026 | 24,65 | 24,82 | 24,40 | 24,74 | 0,56% | - |
| 15.01.2026 | 24,74 | 24,96 | 24,53 | 24,60 | -0,41% | 82,00 |
| 14.01.2026 | 24,76 | 25,04 | 24,41 | 24,70 | 0,21% | 507,00 |
| 13.01.2026 | 24,33 | 24,88 | 24,22 | 24,65 | 1,70% | 77,00 |
| 12.01.2026 | 24,76 | 24,76 | 24,20 | 24,24 | -2,30% | 2.418,00 |
| 09.01.2026 | 24,36 | 24,94 | 24,22 | 24,81 | 1,92% | 1.420,00 |
| 08.01.2026 | 24,40 | 24,47 | 24,04 | 24,34 | -0,16% | 147,00 |
| 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% | - |