23,780€
0,30%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 24,00 | 24,04 | 23,59 | 23,75 | 0,15% | - |
| 13.02.2026 | 24,00 | 24,00 | 23,60 | 23,71 | 1,43% | 530,00 |
| 12.02.2026 | 23,70 | 23,70 | 23,38 | 23,38 | -1,02% | 314,00 |
| 11.02.2026 | 22,85 | 23,66 | 22,85 | 23,62 | 1,11% | 3.721,00 |
| 10.02.2026 | 22,72 | 23,50 | 22,71 | 23,36 | 1,57% | 3.775,00 |
| 09.02.2026 | 23,19 | 23,19 | 22,78 | 23,00 | 0,31% | 2.370,00 |
| 06.02.2026 | 22,77 | 22,95 | 22,60 | 22,93 | 0,88% | 3.872,00 |
| 05.02.2026 | 22,87 | 22,97 | 22,66 | 22,73 | -0,98% | 2.015,00 |
| 04.02.2026 | 22,87 | 23,05 | 22,87 | 22,95 | -1,23% | 409,00 |
| 03.02.2026 | 23,29 | 23,45 | 23,24 | 23,24 | -0,98% | 619,00 |
| 02.02.2026 | 23,12 | 23,50 | 23,01 | 23,47 | 1,54% | 4.856,00 |
| 30.01.2026 | 22,55 | 23,11 | 22,47 | 23,11 | -0,11% | 115,00 |
| 29.01.2026 | 23,27 | 23,27 | 23,14 | 23,14 | -1,47% | 18,00 |
| 28.01.2026 | 23,40 | 23,53 | 23,28 | 23,48 | 0,17% | - |
| 27.01.2026 | 23,63 | 23,68 | 23,44 | 23,44 | -0,91% | 290,00 |
| 26.01.2026 | 23,64 | 24,10 | 23,64 | 23,66 | -1,23% | 361,00 |
| 23.01.2026 | 23,96 | 23,97 | 23,95 | 23,95 | -1,01% | 563,00 |
| 22.01.2026 | 24,34 | 24,34 | 23,97 | 24,20 | -0,02% | 136,00 |
| 21.01.2026 | 23,94 | 24,26 | 23,94 | 24,20 | -0,86% | 184,00 |
| 20.01.2026 | 23,94 | 24,41 | 23,74 | 24,41 | 0,00% | 455,00 |
| 19.01.2026 | 24,08 | 24,57 | 24,08 | 24,41 | -1,25% | 134,00 |
| 16.01.2026 | 24,56 | 24,72 | 24,43 | 24,72 | -0,08% | 179,00 |
| 15.01.2026 | 25,09 | 25,09 | 24,57 | 24,74 | -0,48% | 3.724,00 |
| 14.01.2026 | 23,84 | 25,00 | 23,84 | 24,86 | 2,07% | 7.242,00 |
| 13.01.2026 | 24,01 | 24,40 | 24,01 | 24,36 | 0,00% | 597,00 |
| 12.01.2026 | 24,50 | 24,52 | 24,25 | 24,36 | -1,70% | 2.429,00 |
| 09.01.2026 | 24,26 | 24,78 | 24,24 | 24,78 | 1,87% | 1.907,00 |
| 08.01.2026 | 24,04 | 24,46 | 24,04 | 24,32 | -0,59% | 3.149,00 |
| 07.01.2026 | 24,21 | 24,47 | 23,40 | 24,47 | 0,55% | 4.440,00 |
| 06.01.2026 | 24,24 | 24,34 | 24,24 | 24,33 | -1,04% | 1.155,00 |
| 05.01.2026 | 23,42 | 24,60 | 23,42 | 24,59 | 0,78% | 1.384,00 |
| 02.01.2026 | 24,39 | 24,70 | 24,30 | 24,40 | 0,02% | 3.187,00 |
| 30.12.2025 | 24,27 | 24,42 | 24,02 | 24,39 | -1,26% | 1.582,00 |
| 29.12.2025 | 24,09 | 24,70 | 24,09 | 24,70 | -0,14% | 3.448,00 |
| 23.12.2025 | 24,29 | 24,74 | 24,29 | 24,74 | 1,66% | 7.164,00 |
| 22.12.2025 | 23,62 | 24,79 | 22,92 | 24,33 | 1,23% | 10.417,00 |
| 19.12.2025 | 23,50 | 24,04 | 23,40 | 24,04 | 0,71% | 4.602,00 |
| 18.12.2025 | 23,85 | 24,21 | 23,85 | 23,87 | -1,69% | 5.143,00 |
| 17.12.2025 | 24,50 | 24,53 | 23,64 | 24,28 | -2,71% | 11.524,00 |
| 16.12.2025 | 25,09 | 25,20 | 24,91 | 24,95 | -1,46% | 5.128,00 |
| 15.12.2025 | 25,50 | 25,60 | 25,27 | 25,32 | -0,39% | 9.128,00 |
| 12.12.2025 | 25,56 | 25,60 | 25,37 | 25,42 | 1,38% | 9.583,00 |
| 11.12.2025 | 25,03 | 25,31 | 24,98 | 25,08 | -0,81% | 10.584,00 |
| 10.12.2025 | 24,38 | 25,30 | 24,20 | 25,28 | 6,49% | 15.045,00 |
| 09.12.2025 | 23,82 | 24,00 | 23,45 | 23,74 | 0,79% | 14.657,00 |
| 08.12.2025 | 21,91 | 24,13 | 21,80 | 23,56 | 7,83% | 23.664,00 |
| 05.12.2025 | 21,93 | 22,50 | 20,82 | 21,85 | 4,70% | 28.359,00 |
| 04.12.2025 | 21,03 | 21,34 | 20,77 | 20,87 | -0,26% | 12.285,00 |
| 03.12.2025 | 20,93 | 21,18 | 20,72 | 20,92 | 0,72% | 3.978,00 |
| 02.12.2025 | 20,86 | 21,08 | 20,63 | 20,77 | 1,24% | 4.712,00 |
| 01.12.2025 | 20,54 | 20,59 | 20,39 | 20,52 | -1,01% | 3.085,00 |
| 28.11.2025 | 20,55 | 21,00 | 20,48 | 20,73 | 0,14% | 9.598,00 |
| 27.11.2025 | 21,01 | 21,01 | 20,60 | 20,70 | 1,77% | 1.760,00 |
| 26.11.2025 | 19,85 | 20,50 | 19,84 | 20,34 | 2,22% | 1.560,00 |
| 25.11.2025 | 19,74 | 20,00 | 19,74 | 19,89 | 0,04% | 226,00 |
| 24.11.2025 | 20,05 | 20,05 | 19,81 | 19,89 | -2,23% | 1.650,00 |
| 21.11.2025 | 19,98 | 20,34 | 19,82 | 20,34 | 0,52% | 1.545,00 |
| 20.11.2025 | 20,17 | 20,65 | 20,17 | 20,24 | -1,77% | 5.000,00 |
| 19.11.2025 | 20,45 | 20,74 | 20,44 | 20,60 | 4,93% | 7.421,00 |
| 18.11.2025 | 19,53 | 19,70 | 19,50 | 19,63 | -1,07% | 3.043,00 |
| 17.11.2025 | 19,86 | 19,90 | 19,67 | 19,84 | 0,64% | 1.956,00 |
| 14.11.2025 | 19,67 | 19,72 | 19,38 | 19,72 | 3,25% | 1.379,00 |
| 13.11.2025 | 19,22 | 19,32 | 19,05 | 19,10 | -2,11% | 2.510,00 |
| 12.11.2025 | 19,80 | 19,91 | 19,51 | 19,51 | -1,30% | 1.632,00 |
| 11.11.2025 | 19,70 | 19,85 | 19,66 | 19,77 | 1,71% | 2.986,00 |
| 10.11.2025 | 19,53 | 19,73 | 19,43 | 19,43 | 0,21% | 2.678,00 |
| 07.11.2025 | 19,58 | 19,70 | 19,34 | 19,39 | -1,87% | 6.327,00 |
| 06.11.2025 | 19,70 | 19,93 | 19,00 | 19,76 | -1,16% | 16.337,00 |
| 05.11.2025 | 19,44 | 20,06 | 19,40 | 20,00 | 3,45% | 6.590,00 |
| 04.11.2025 | 19,15 | 19,35 | 18,99 | 19,33 | -0,81% | 2.299,00 |
| 03.11.2025 | 19,55 | 19,55 | 19,22 | 19,49 | 0,01% | 6.148,00 |
| 31.10.2025 | 19,29 | 19,50 | 19,15 | 19,49 | 3,79% | 3.938,00 |
| 30.10.2025 | 18,51 | 18,85 | 18,44 | 18,77 | 2,97% | 2.584,00 |
| 29.10.2025 | 18,07 | 18,34 | 17,82 | 18,23 | 0,92% | 3.095,00 |
| 28.10.2025 | 18,03 | 18,29 | 17,95 | 18,07 | -1,21% | 10.943,00 |
| 27.10.2025 | 18,27 | 18,32 | 17,93 | 18,29 | 0,70% | 4.935,00 |
| 24.10.2025 | 18,17 | 18,46 | 18,16 | 18,16 | -0,35% | 4.253,00 |
| 23.10.2025 | 17,96 | 18,28 | 17,87 | 18,22 | 2,80% | 9.917,00 |
| 22.10.2025 | 17,91 | 18,21 | 17,73 | 17,73 | 1,53% | 13.742,00 |
| 21.10.2025 | 15,73 | 17,50 | 15,73 | 17,46 | 12,63% | 22.844,00 |
| 20.10.2025 | 15,65 | 15,75 | 15,46 | 15,50 | -1,66% | 757,00 |
| 17.10.2025 | 15,41 | 15,76 | 15,26 | 15,76 | 0,61% | 2.043,00 |
| 16.10.2025 | 15,92 | 16,08 | 15,67 | 15,67 | -1,16% | 1.280,00 |
| 15.10.2025 | 15,69 | 16,05 | 15,56 | 15,85 | 3,49% | 2.671,00 |
| 14.10.2025 | 15,30 | 15,32 | 15,04 | 15,32 | -0,47% | 1.146,00 |
| 13.10.2025 | 15,03 | 15,63 | 15,00 | 15,39 | 0,59% | 3.452,00 |
| 10.10.2025 | 15,44 | 15,95 | 15,30 | 15,30 | 0,28% | 3.433,00 |
| 09.10.2025 | 15,20 | 15,32 | 14,89 | 15,26 | -3,00% | 2.339,00 |
| 08.10.2025 | 15,94 | 16,07 | 15,73 | 15,73 | -1,07% | 693,00 |
| 07.10.2025 | 16,26 | 16,29 | 15,90 | 15,90 | -2,53% | 742,00 |
| 06.10.2025 | 16,28 | 16,40 | 16,18 | 16,31 | -0,48% | 2.660,00 |
| 03.10.2025 | 16,59 | 16,67 | 16,39 | 16,39 | -0,06% | 2.374,00 |
| 02.10.2025 | 16,38 | 16,42 | 16,38 | 16,40 | -0,95% | 695,00 |
| 01.10.2025 | 16,42 | 16,65 | 16,30 | 16,56 | 1,06% | 1.888,00 |
| 30.09.2025 | 16,00 | 16,38 | 15,88 | 16,38 | -0,26% | 4.499,00 |
| 29.09.2025 | 16,68 | 16,75 | 16,20 | 16,43 | -2,24% | 4.605,00 |
| 26.09.2025 | 16,78 | 16,84 | 16,48 | 16,80 | -1,47% | 9.632,00 |
| 25.09.2025 | 16,84 | 17,05 | 16,79 | 17,05 | 3,35% | 4.814,00 |
| 24.09.2025 | 16,57 | 16,69 | 16,37 | 16,50 | -2,33% | 4.453,00 |
| 23.09.2025 | 16,61 | 16,90 | 16,60 | 16,89 | 2,76% | 1.423,00 |