7,850€
-0,46%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 7,97 | 8,04 | 7,79 | 7,85 | -0,48% | - |
| 22.05.2025 | 7,93 | 7,99 | 7,87 | 7,89 | -2,35% | 535,00 |
| 21.05.2025 | 8,07 | 8,08 | 8,01 | 8,08 | -1,14% | 2.595,00 |
| 20.05.2025 | 7,91 | 8,17 | 7,91 | 8,17 | 1,73% | 2.970,00 |
| 19.05.2025 | 7,92 | 8,04 | 7,92 | 8,03 | -1,18% | 850,00 |
| 16.05.2025 | 8,12 | 8,16 | 7,86 | 8,13 | -0,50% | 1.495,00 |
| 15.05.2025 | 8,22 | 8,22 | 8,17 | 8,17 | -0,01% | 655,00 |
| 14.05.2025 | 8,10 | 8,17 | 8,09 | 8,17 | -1,07% | 899,00 |
| 13.05.2025 | 8,37 | 8,37 | 8,24 | 8,26 | -2,35% | 2.039,00 |
| 12.05.2025 | 8,26 | 8,62 | 8,26 | 8,46 | 4,25% | 2.032,00 |
| 09.05.2025 | 8,01 | 8,11 | 7,93 | 8,11 | 2,41% | 2.810,00 |
| 08.05.2025 | 7,66 | 8,13 | 7,28 | 7,92 | 5,36% | 8.983,00 |
| 07.05.2025 | 7,48 | 7,54 | 7,44 | 7,52 | 2,85% | 1.940,00 |
| 06.05.2025 | 7,34 | 7,34 | 7,31 | 7,31 | 0,65% | 671,00 |
| 05.05.2025 | 7,41 | 7,42 | 7,26 | 7,26 | -4,11% | 5.237,00 |
| 02.05.2025 | 7,67 | 7,67 | 7,48 | 7,57 | 1,01% | 3.741,00 |
| 30.04.2025 | 7,82 | 7,83 | 7,27 | 7,50 | -1,71% | - |
| 29.04.2025 | 7,60 | 7,66 | 7,60 | 7,63 | -0,18% | 326,00 |
| 28.04.2025 | 7,52 | 7,75 | 7,52 | 7,64 | 0,96% | 393,00 |
| 25.04.2025 | 7,49 | 7,57 | 7,47 | 7,57 | 0,92% | 1.099,00 |
| 24.04.2025 | 7,33 | 7,51 | 7,26 | 7,50 | -1,68% | 4.345,00 |
| 23.04.2025 | 7,20 | 7,63 | 7,18 | 7,63 | 9,21% | 2.237,00 |
| 22.04.2025 | 7,02 | 7,04 | 6,92 | 6,98 | -0,81% | 7.930,00 |
| 17.04.2025 | 7,08 | 7,13 | 7,04 | 7,04 | -1,84% | 1.752,00 |
| 16.04.2025 | 7,20 | 7,25 | 7,12 | 7,17 | -2,08% | 784,00 |
| 15.04.2025 | 7,16 | 7,33 | 7,10 | 7,33 | 2,01% | 1.402,00 |
| 14.04.2025 | 7,16 | 7,31 | 7,04 | 7,18 | 6,43% | 5.373,00 |
| 11.04.2025 | 7,22 | 7,28 | 6,75 | 6,75 | -5,99% | 6.736,00 |
| 10.04.2025 | 8,03 | 8,11 | 7,18 | 7,18 | 4,24% | 2.437,00 |
| 09.04.2025 | 7,15 | 7,15 | 6,89 | 6,89 | -6,49% | 4.635,00 |
| 08.04.2025 | 7,51 | 7,64 | 7,33 | 7,36 | -1,30% | 2.373,00 |
| 07.04.2025 | 6,94 | 7,85 | 6,94 | 7,46 | -7,03% | 9.754,00 |
| 04.04.2025 | 8,37 | 8,37 | 7,97 | 8,02 | -7,70% | 6.537,00 |
| 03.04.2025 | 9,32 | 9,34 | 8,69 | 8,69 | -9,07% | 4.906,00 |
| 02.04.2025 | 9,56 | 9,56 | 9,33 | 9,56 | -2,64% | 67,00 |
| 01.04.2025 | 9,91 | 10,13 | 9,82 | 9,82 | 1,52% | 419,00 |
| 31.03.2025 | 9,44 | 9,67 | 9,43 | 9,67 | -1,60% | 1.311,00 |
| 28.03.2025 | 10,13 | 10,16 | 9,83 | 9,83 | -3,54% | 2.352,00 |
| 27.03.2025 | 10,20 | 10,36 | 10,19 | 10,19 | -0,45% | 438,00 |
| 26.03.2025 | 10,06 | 10,33 | 10,06 | 10,24 | 1,75% | 1.291,00 |
| 25.03.2025 | 10,05 | 10,12 | 10,05 | 10,06 | 0,69% | 345,00 |
| 24.03.2025 | 9,92 | 10,00 | 9,92 | 9,99 | 1,96% | 853,00 |
| 21.03.2025 | 9,87 | 9,87 | 9,72 | 9,80 | -0,47% | 972,00 |
| 20.03.2025 | 10,12 | 10,12 | 9,85 | 9,85 | 0,32% | 201,00 |
| 19.03.2025 | 9,46 | 9,82 | 9,46 | 9,81 | 3,65% | 139,00 |
| 18.03.2025 | 9,56 | 9,60 | 9,45 | 9,47 | -0,61% | 728,00 |
| 17.03.2025 | 9,34 | 9,53 | 9,26 | 9,53 | 0,96% | 1.559,00 |
| 14.03.2025 | 9,17 | 9,49 | 9,16 | 9,44 | 1,50% | 140,00 |
| 13.03.2025 | 9,52 | 9,53 | 9,29 | 9,30 | -1,66% | 2.544,00 |
| 12.03.2025 | 9,55 | 9,62 | 9,41 | 9,45 | -1,05% | 691,00 |
| 11.03.2025 | 9,77 | 9,79 | 9,47 | 9,55 | -3,74% | 11.210,00 |
| 10.03.2025 | 10,20 | 10,20 | 9,92 | 9,92 | 0,53% | 734,00 |
| 07.03.2025 | 9,96 | 9,96 | 9,77 | 9,87 | -4,69% | 8.193,00 |
| 06.03.2025 | 10,48 | 10,61 | 10,24 | 10,36 | 1,11% | 17.143,00 |
| 05.03.2025 | 10,62 | 10,78 | 10,24 | 10,24 | -3,19% | 2.406,00 |
| 04.03.2025 | 10,72 | 10,75 | 10,32 | 10,58 | -3,22% | 16.721,00 |
| 03.03.2025 | 10,98 | 11,09 | 10,80 | 10,93 | -0,60% | 5.082,00 |
| 28.02.2025 | 10,56 | 11,00 | 10,43 | 11,00 | -1,77% | 18.822,00 |
| 27.02.2025 | 10,11 | 11,20 | 10,02 | 11,20 | 8,19% | 14.255,00 |
| 26.02.2025 | 10,24 | 10,35 | 10,17 | 10,35 | 0,66% | 4.059,00 |
| 25.02.2025 | 10,52 | 10,58 | 10,28 | 10,28 | -1,31% | 2.758,00 |
| 24.02.2025 | 10,27 | 10,42 | 10,23 | 10,42 | -0,74% | 4.062,00 |
| 21.02.2025 | 10,55 | 10,62 | 10,50 | 10,50 | 1,39% | 1.975,00 |
| 20.02.2025 | 10,40 | 10,61 | 10,35 | 10,35 | 0,56% | 1.150,00 |
| 19.02.2025 | 10,16 | 10,29 | 10,13 | 10,29 | 1,24% | 1.841,00 |
| 18.02.2025 | 9,89 | 10,17 | 9,87 | 10,17 | 4,03% | 2.411,00 |
| 17.02.2025 | 9,90 | 9,90 | 9,70 | 9,77 | 1,07% | 1.901,00 |
| 14.02.2025 | 9,71 | 9,76 | 9,67 | 9,67 | 0,22% | 1.085,00 |
| 13.02.2025 | 9,37 | 9,65 | 9,36 | 9,65 | 2,18% | 688,00 |
| 12.02.2025 | 9,51 | 9,51 | 9,39 | 9,44 | -1,34% | 1.202,00 |
| 11.02.2025 | 9,63 | 9,64 | 9,48 | 9,57 | -2,46% | 1.314,00 |
| 10.02.2025 | 9,85 | 9,92 | 9,81 | 9,81 | -1,41% | 683,00 |
| 07.02.2025 | 9,81 | 10,00 | 9,81 | 9,95 | 2,23% | 1.517,00 |
| 06.02.2025 | 9,78 | 9,91 | 9,72 | 9,74 | -0,06% | 1.124,00 |
| 05.02.2025 | 9,61 | 9,74 | 9,61 | 9,74 | 0,11% | 310,00 |
| 04.02.2025 | 9,76 | 9,84 | 9,70 | 9,73 | -1,31% | 2.348,00 |
| 03.02.2025 | 9,85 | 9,99 | 9,82 | 9,86 | -4,61% | 6.558,00 |
| 31.01.2025 | 10,20 | 10,41 | 10,11 | 10,34 | 3,34% | 3.684,00 |
| 30.01.2025 | 10,07 | 10,07 | 10,00 | 10,00 | -0,79% | 338,00 |
| 29.01.2025 | 9,87 | 10,14 | 9,85 | 10,08 | 3,18% | 2.172,00 |
| 28.01.2025 | 10,01 | 10,04 | 9,77 | 9,77 | -1,58% | 1.448,00 |
| 27.01.2025 | 9,59 | 9,97 | 9,57 | 9,93 | 1,39% | 5.956,00 |
| 24.01.2025 | 9,71 | 9,81 | 9,71 | 9,79 | -0,23% | 456,00 |
| 23.01.2025 | 9,64 | 9,82 | 9,45 | 9,82 | 2,75% | 9.619,00 |
| 22.01.2025 | 9,37 | 9,55 | 9,36 | 9,55 | 1,87% | 2.349,00 |
| 21.01.2025 | 9,26 | 9,45 | 9,24 | 9,38 | 2,78% | 4.515,00 |
| 20.01.2025 | 9,21 | 9,23 | 9,12 | 9,12 | -2,78% | 257,00 |
| 17.01.2025 | 9,33 | 9,38 | 9,24 | 9,38 | 0,79% | 2.539,00 |
| 16.01.2025 | 9,26 | 9,31 | 9,25 | 9,31 | -2,08% | 6.330,00 |
| 15.01.2025 | 9,50 | 9,72 | 9,48 | 9,51 | -0,77% | 1.224,00 |
| 14.01.2025 | 9,60 | 9,68 | 9,55 | 9,58 | 0,40% | 1.043,00 |
| 13.01.2025 | 9,38 | 9,66 | 9,36 | 9,54 | 1,77% | 8.020,00 |
| 10.01.2025 | 9,73 | 9,73 | 9,34 | 9,38 | -2,63% | 3.759,00 |
| 09.01.2025 | 9,45 | 9,67 | 9,45 | 9,63 | -1,22% | 655,00 |
| 08.01.2025 | 10,16 | 10,24 | 9,75 | 9,75 | -3,24% | 1.910,00 |
| 07.01.2025 | 10,41 | 10,41 | 10,08 | 10,08 | -3,21% | 1.206,00 |
| 06.01.2025 | 10,24 | 10,43 | 10,17 | 10,41 | 1,34% | 1.223,00 |
| 03.01.2025 | 10,36 | 10,39 | 10,18 | 10,27 | -0,52% | 2.616,00 |
| 02.01.2025 | 10,31 | 10,48 | 10,28 | 10,33 | 2,91% | 1.627,00 |
| 30.12.2024 | 9,98 | 10,09 | 9,79 | 10,03 | -1,26% | 200,00 |