9,804€
-0,69%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.12.2024 | 10,05 | 10,16 | 10,01 | 10,16 | 1,07% | 2.228,00 |
| 23.12.2024 | 10,39 | 10,39 | 10,05 | 10,05 | -1,32% | 3.829,00 |
| 20.12.2024 | 9,95 | 10,25 | 9,95 | 10,19 | -0,82% | 1.571,00 |
| 19.12.2024 | 10,51 | 10,51 | 10,09 | 10,27 | -5,10% | 5.390,00 |
| 18.12.2024 | 10,66 | 10,82 | 10,64 | 10,82 | -2,84% | 596,00 |
| 17.12.2024 | 11,01 | 11,14 | 10,74 | 11,14 | -2,06% | 5.289,00 |
| 16.12.2024 | 11,50 | 11,59 | 11,37 | 11,37 | -3,92% | 3.775,00 |
| 13.12.2024 | 11,79 | 12,02 | 11,52 | 11,84 | -1,35% | 20.086,00 |
| 12.12.2024 | 10,30 | 12,00 | 10,21 | 12,00 | 17,05% | 35.585,00 |
| 11.12.2024 | 10,35 | 10,40 | 10,25 | 10,25 | -1,35% | 706,00 |
| 10.12.2024 | 9,99 | 10,39 | 9,94 | 10,39 | 1,15% | 779,00 |
| 09.12.2024 | 10,12 | 10,62 | 10,04 | 10,27 | 1,36% | 4.693,00 |
| 06.12.2024 | 10,10 | 10,24 | 10,04 | 10,14 | -0,61% | 3.552,00 |
| 05.12.2024 | 10,00 | 10,20 | 10,00 | 10,20 | 1,15% | 35.012,00 |
| 04.12.2024 | 10,00 | 10,15 | 10,00 | 10,08 | 1,72% | 826,00 |
| 03.12.2024 | 10,00 | 10,12 | 9,91 | 9,91 | -0,53% | 10.376,00 |
| 02.12.2024 | 9,97 | 9,98 | 9,83 | 9,97 | 1,31% | 3.316,00 |
| 29.11.2024 | 9,92 | 9,92 | 9,79 | 9,84 | 0,57% | 1.004,00 |
| 28.11.2024 | 9,85 | 9,95 | 9,78 | 9,78 | -0,18% | 206,00 |
| 27.11.2024 | 9,63 | 9,83 | 9,58 | 9,80 | 0,78% | 4.807,00 |
| 26.11.2024 | 9,86 | 9,86 | 9,69 | 9,72 | -2,29% | 187,00 |
| 25.11.2024 | 9,70 | 9,96 | 9,60 | 9,95 | 0,47% | 9.775,00 |
| 22.11.2024 | 9,74 | 9,96 | 9,74 | 9,90 | 1,97% | 2.143,00 |
| 21.11.2024 | 9,46 | 9,75 | 9,40 | 9,71 | 2,58% | - |
| 20.11.2024 | 9,01 | 9,50 | 9,00 | 9,47 | 6,97% | 6.621,00 |
| 19.11.2024 | 8,97 | 8,97 | 8,70 | 8,85 | -1,72% | 1.271,00 |
| 18.11.2024 | 8,73 | 9,19 | 8,73 | 9,01 | 1,50% | 30.375,00 |
| 15.11.2024 | 9,36 | 9,36 | 8,87 | 8,87 | -5,22% | 3.940,00 |
| 14.11.2024 | 9,24 | 9,36 | 9,17 | 9,36 | 1,34% | 1.729,00 |
| 13.11.2024 | 8,68 | 9,24 | 8,68 | 9,24 | 6,42% | 4.207,00 |
| 12.11.2024 | 8,74 | 8,80 | 8,61 | 8,68 | -1,62% | 22.439,00 |
| 11.11.2024 | 8,62 | 8,93 | 8,61 | 8,82 | 5,61% | 10.211,00 |
| 08.11.2024 | 8,62 | 8,66 | 8,34 | 8,36 | -2,74% | 4.557,00 |
| 07.11.2024 | 7,71 | 9,03 | 7,69 | 8,59 | 9,41% | 34.979,00 |
| 06.11.2024 | 7,72 | 8,00 | 7,70 | 7,85 | 5,34% | 7.024,00 |
| 05.11.2024 | 7,48 | 7,50 | 7,39 | 7,45 | -1,23% | 2.848,00 |
| 04.11.2024 | 7,52 | 7,55 | 7,44 | 7,55 | 1,11% | 2.806,00 |
| 01.11.2024 | 7,45 | 7,48 | 7,37 | 7,46 | -2,12% | 3.933,00 |
| 31.10.2024 | 7,16 | 7,68 | 7,09 | 7,63 | 6,64% | 60.932,00 |
| 30.10.2024 | 6,95 | 7,20 | 6,95 | 7,15 | 1,91% | 833,00 |
| 29.10.2024 | 7,05 | 7,08 | 6,97 | 7,02 | -0,71% | 5.123,00 |
| 28.10.2024 | 7,07 | 7,09 | 7,04 | 7,07 | -1,57% | 279,00 |
| 25.10.2024 | 6,92 | 7,18 | 6,92 | 7,18 | 4,24% | 604,00 |
| 24.10.2024 | 6,83 | 6,97 | 6,79 | 6,89 | 0,28% | 2.859,00 |
| 23.10.2024 | 7,02 | 7,02 | 6,87 | 6,87 | -1,59% | 622,00 |
| 22.10.2024 | 6,97 | 7,00 | 6,93 | 6,98 | -0,57% | 8.461,00 |
| 21.10.2024 | 7,19 | 7,20 | 6,97 | 7,02 | -3,11% | 85,00 |
| 18.10.2024 | 7,16 | 7,24 | 7,15 | 7,24 | 1,22% | 3.325,00 |
| 17.10.2024 | 7,37 | 7,44 | 7,16 | 7,16 | -1,05% | 1.984,00 |
| 16.10.2024 | 6,98 | 7,28 | 6,98 | 7,23 | 2,50% | 2.335,00 |
| 15.10.2024 | 6,95 | 7,20 | 6,89 | 7,06 | 2,48% | - |