22,200€
-0,07%
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 | 22,14 | 22,38 | 22,07 | 22,10 | -0,53% | - |
| 30.07.2026 | 22,30 | 22,55 | 22,10 | 22,22 | -0,69% | - |
| 29.07.2026 | 22,33 | 22,68 | 22,33 | 22,37 | 0,03% | - |
| 28.07.2026 | 22,18 | 22,56 | 22,16 | 22,36 | 0,62% | 9,00 |
| 27.07.2026 | 22,60 | 22,78 | 22,19 | 22,23 | -2,23% | 115,00 |
| 24.07.2026 | 22,77 | 23,38 | 22,67 | 22,73 | -0,12% | 8,00 |
| 23.07.2026 | 22,62 | 23,04 | 22,57 | 22,76 | 0,51% | 74,00 |
| 22.07.2026 | 22,69 | 23,02 | 22,54 | 22,65 | 0,00% | - |
| 21.07.2026 | 22,73 | 22,78 | 22,48 | 22,65 | 0,15% | 539,00 |
| 20.07.2026 | 23,45 | 23,59 | 22,54 | 22,61 | -4,03% | - |
| 17.07.2026 | 23,70 | 24,01 | 23,42 | 23,56 | -0,79% | - |
| 16.07.2026 | 23,87 | 23,93 | 23,46 | 23,75 | 0,24% | - |
| 15.07.2026 | 23,87 | 24,07 | 23,62 | 23,69 | -1,55% | - |
| 14.07.2026 | 23,77 | 24,10 | 23,61 | 24,06 | 0,85% | - |
| 13.07.2026 | 23,29 | 24,26 | 22,94 | 23,86 | 2,55% | 50,00 |
| 10.07.2026 | 23,15 | 23,51 | 23,08 | 23,27 | 1,13% | - |
| 09.07.2026 | 22,87 | 23,02 | 22,72 | 23,01 | 0,54% | - |
| 08.07.2026 | 22,96 | 23,15 | 22,88 | 22,89 | -0,55% | - |
| 07.07.2026 | 22,86 | 23,13 | 22,60 | 23,01 | 0,99% | - |
| 06.07.2026 | 23,06 | 23,37 | 22,73 | 22,79 | -2,41% | - |
| 03.07.2026 | 23,11 | 23,52 | 22,98 | 23,35 | 0,82% | 500,00 |
| 02.07.2026 | 23,51 | 23,53 | 22,98 | 23,16 | -1,79% | 61,00 |
| 01.07.2026 | 23,29 | 23,67 | 23,21 | 23,58 | 1,05% | 19,00 |
| 30.06.2026 | 23,69 | 23,82 | 23,33 | 23,34 | -1,35% | - |
| 29.06.2026 | 23,51 | 23,75 | 23,31 | 23,66 | 0,48% | - |
| 26.06.2026 | 23,78 | 23,88 | 23,44 | 23,55 | -1,07% | 67,00 |
| 25.06.2026 | 23,81 | 24,04 | 23,73 | 23,80 | -0,50% | 20,00 |
| 24.06.2026 | 23,53 | 24,06 | 23,52 | 23,92 | 0,74% | 5,00 |
| 23.06.2026 | 23,47 | 23,75 | 23,09 | 23,75 | 0,94% | 12,00 |
| 22.06.2026 | 22,84 | 23,62 | 22,80 | 23,53 | 3,13% | 59,00 |
| 19.06.2026 | 22,83 | 22,86 | 22,66 | 22,81 | -0,48% | 11,00 |
| 18.06.2026 | 22,87 | 23,12 | 22,79 | 22,92 | 0,02% | 7,00 |
| 17.06.2026 | 23,04 | 23,10 | 22,78 | 22,92 | -0,32% | 9,00 |
| 16.06.2026 | 23,14 | 23,23 | 22,93 | 22,99 | -0,94% | 72,00 |
| 15.06.2026 | 23,31 | 23,52 | 23,10 | 23,21 | 0,06% | - |
| 12.06.2026 | 23,09 | 23,24 | 22,91 | 23,19 | 0,04% | - |
| 11.06.2026 | 22,80 | 23,23 | 22,40 | 23,18 | 1,36% | - |
| 10.06.2026 | 23,00 | 23,21 | 22,81 | 22,87 | -0,52% | - |
| 09.06.2026 | 23,05 | 23,21 | 22,72 | 22,99 | -0,24% | - |
| 08.06.2026 | 22,78 | 23,24 | 22,62 | 23,05 | -0,22% | - |
| 05.06.2026 | 23,26 | 23,39 | 22,95 | 23,10 | -0,44% | - |
| 04.06.2026 | 23,35 | 23,48 | 23,14 | 23,20 | -0,56% | 10,00 |
| 03.06.2026 | 23,38 | 23,47 | 23,31 | 23,33 | -0,60% | 13,00 |
| 02.06.2026 | 23,34 | 23,51 | 23,18 | 23,47 | 0,12% | - |
| 01.06.2026 | 23,17 | 23,52 | 23,09 | 23,44 | 1,19% | - |
| 29.05.2026 | 23,22 | 23,27 | 23,10 | 23,17 | -0,15% | 921,00 |
| 28.05.2026 | 23,34 | 23,44 | 23,19 | 23,20 | -0,72% | - |
| 27.05.2026 | 23,22 | 23,53 | 23,15 | 23,37 | 0,51% | - |
| 26.05.2026 | 23,18 | 23,33 | 23,13 | 23,25 | -1,07% | - |
| 25.05.2026 | 23,31 | 23,50 | 23,31 | 23,50 | 0,80% | - |
| 22.05.2026 | 23,35 | 23,50 | 23,29 | 23,32 | -0,57% | - |
| 21.05.2026 | 23,56 | 23,67 | 23,43 | 23,45 | -0,38% | - |
| 20.05.2026 | 23,38 | 23,57 | 23,31 | 23,54 | 0,43% | - |
| 19.05.2026 | 23,23 | 23,48 | 23,12 | 23,44 | 0,91% | 250,00 |
| 18.05.2026 | 23,22 | 23,29 | 22,97 | 23,23 | -0,18% | - |
| 15.05.2026 | 23,24 | 23,56 | 23,06 | 23,27 | 0,02% | 250,00 |
| 14.05.2026 | 23,32 | 23,32 | 23,18 | 23,26 | -0,14% | 48,00 |
| 13.05.2026 | 23,10 | 23,30 | 23,09 | 23,30 | 0,54% | - |
| 12.05.2026 | 23,05 | 23,23 | 23,05 | 23,17 | 0,61% | 100,00 |
| 11.05.2026 | 22,99 | 23,14 | 22,92 | 23,03 | -0,03% | 391,00 |
| 08.05.2026 | 23,14 | 23,26 | 23,01 | 23,04 | -0,37% | - |
| 07.05.2026 | 23,20 | 23,20 | 23,00 | 23,12 | -0,60% | - |
| 06.05.2026 | 23,12 | 23,29 | 22,99 | 23,26 | 0,27% | - |
| 05.05.2026 | 23,03 | 23,27 | 22,94 | 23,20 | 0,67% | 13,00 |
| 04.05.2026 | 23,01 | 23,10 | 22,90 | 23,05 | -0,28% | 1.674,00 |
| 30.04.2026 | 23,07 | 23,15 | 23,00 | 23,11 | -0,11% | 32,00 |
| 29.04.2026 | 22,90 | 23,27 | 22,90 | 23,14 | 0,94% | 3,00 |
| 28.04.2026 | 22,88 | 23,07 | 22,75 | 22,92 | -0,19% | 7,00 |
| 27.04.2026 | 23,04 | 23,09 | 22,89 | 22,96 | -0,79% | 56,00 |
| 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 |