22,288€
0,53%
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 | 22,09 | 22,29 | 21,90 | 22,28 | 0,50% | - |
| 30.07.2026 | 22,33 | 22,33 | 22,17 | 22,17 | -1,23% | 151,00 |
| 29.07.2026 | 22,47 | 22,47 | 22,45 | 22,45 | 0,00% | 18,00 |
| 28.07.2026 | 22,09 | 22,45 | 22,09 | 22,45 | -0,40% | 869,00 |
| 27.07.2026 | 22,50 | 22,54 | 22,21 | 22,54 | -2,32% | 567,00 |
| 24.07.2026 | 22,99 | 23,12 | 22,99 | 23,07 | 0,59% | 137,00 |
| 23.07.2026 | 22,70 | 22,94 | 22,67 | 22,94 | 1,50% | 97,00 |
| 22.07.2026 | 22,52 | 22,60 | 22,52 | 22,60 | 0,36% | 45,00 |
| 21.07.2026 | 22,63 | 22,63 | 22,52 | 22,52 | -3,20% | 1.061,00 |
| 20.07.2026 | 23,52 | 23,52 | 23,26 | 23,26 | -2,27% | 252,00 |
| 17.07.2026 | 23,89 | 23,89 | 23,80 | 23,80 | 0,57% | 69,00 |
| 16.07.2026 | 23,65 | 23,67 | 23,65 | 23,67 | -0,50% | 13,00 |
| 15.07.2026 | 24,05 | 24,20 | 23,79 | 23,79 | -0,75% | 357,00 |
| 14.07.2026 | 23,70 | 24,00 | 23,70 | 23,97 | 2,15% | 318,00 |
| 13.07.2026 | 23,35 | 23,65 | 23,35 | 23,46 | 0,97% | 135,00 |
| 10.07.2026 | 23,19 | 23,24 | 23,19 | 23,24 | 1,09% | 285,00 |
| 09.07.2026 | 22,76 | 22,99 | 22,62 | 22,99 | 0,13% | 7.854,00 |
| 08.07.2026 | 22,86 | 22,99 | 22,86 | 22,96 | 0,26% | 798,00 |
| 07.07.2026 | 23,00 | 23,12 | 22,90 | 22,90 | -0,63% | 109,00 |
| 06.07.2026 | 22,98 | 23,51 | 22,87 | 23,04 | -0,24% | 244,00 |
| 03.07.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -0,37% | 23,00 |
| 02.07.2026 | 23,41 | 23,41 | 23,18 | 23,18 | -1,80% | 179,00 |
| 01.07.2026 | 23,47 | 23,61 | 23,14 | 23,61 | 0,47% | 1.637,00 |
| 30.06.2026 | 23,69 | 23,84 | 23,50 | 23,50 | -0,59% | 353,00 |
| 29.06.2026 | 23,33 | 23,64 | 23,33 | 23,64 | 0,13% | 581,00 |
| 26.06.2026 | 23,65 | 23,65 | 23,54 | 23,61 | -0,90% | 339,00 |
| 25.06.2026 | 23,84 | 23,96 | 23,82 | 23,82 | -0,50% | 376,00 |
| 24.06.2026 | 23,49 | 24,00 | 23,37 | 23,94 | 2,24% | 7.979,00 |
| 23.06.2026 | 23,70 | 23,70 | 23,24 | 23,42 | 2,09% | 1.758,00 |
| 22.06.2026 | 22,79 | 22,94 | 22,79 | 22,94 | 0,81% | 35,00 |
| 19.06.2026 | 22,85 | 22,85 | 22,49 | 22,75 | -1,09% | 44,00 |
| 18.06.2026 | 22,77 | 23,03 | 22,77 | 23,00 | 0,57% | 330,00 |
| 17.06.2026 | 22,77 | 22,90 | 22,77 | 22,87 | -0,31% | 329,00 |
| 16.06.2026 | 23,12 | 23,12 | 22,94 | 22,94 | -2,20% | 824,00 |
| 15.06.2026 | 23,41 | 23,50 | 23,34 | 23,46 | 1,49% | 167,00 |
| 12.06.2026 | 23,11 | 23,11 | 23,11 | 23,11 | 0,94% | 132,00 |
| 11.06.2026 | 22,85 | 22,90 | 22,74 | 22,90 | 0,20% | 2.699,00 |
| 10.06.2026 | 22,99 | 23,00 | 22,85 | 22,85 | -0,70% | 799,00 |
| 09.06.2026 | 22,87 | 23,01 | 22,87 | 23,01 | 0,70% | 260,00 |
| 08.06.2026 | 23,01 | 23,01 | 22,70 | 22,85 | -2,18% | 597,00 |
| 05.06.2026 | 23,31 | 23,36 | 23,30 | 23,36 | 0,80% | 727,00 |
| 04.06.2026 | 23,26 | 23,26 | 23,18 | 23,18 | -0,73% | 1.039,00 |
| 03.06.2026 | 23,37 | 23,38 | 23,33 | 23,35 | -0,51% | 209,00 |
| 02.06.2026 | 23,26 | 23,47 | 23,26 | 23,47 | 0,51% | 316,00 |
| 01.06.2026 | 23,09 | 23,38 | 23,09 | 23,35 | 0,69% | 953,00 |
| 29.05.2026 | 23,09 | 23,19 | 23,09 | 23,19 | -0,09% | 56,00 |
| 28.05.2026 | 23,28 | 23,28 | 23,21 | 23,21 | -0,75% | 57,00 |
| 27.05.2026 | 23,16 | 23,39 | 23,16 | 23,38 | 0,67% | 417,00 |
| 26.05.2026 | 23,13 | 23,23 | 23,13 | 23,23 | 1,42% | 60,00 |
| 25.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -2,03% | 26,00 |
| 22.05.2026 | 23,21 | 23,42 | 23,21 | 23,38 | -1,08% | 389,00 |
| 21.05.2026 | 23,54 | 23,63 | 23,54 | 23,63 | 1,18% | 82,00 |
| 20.05.2026 | 23,30 | 23,36 | 23,30 | 23,36 | -0,34% | 595,00 |
| 19.05.2026 | 23,20 | 23,45 | 23,20 | 23,44 | 0,84% | 677,00 |
| 18.05.2026 | 23,12 | 23,27 | 23,12 | 23,24 | -0,06% | 1.244,00 |
| 15.05.2026 | 23,29 | 23,35 | 23,26 | 23,26 | -0,19% | 413,00 |
| 14.05.2026 | 23,21 | 23,30 | 23,21 | 23,30 | 0,67% | 869,00 |
| 13.05.2026 | 23,10 | 23,15 | 23,10 | 23,15 | -0,19% | 48,00 |
| 12.05.2026 | 23,20 | 23,25 | 23,19 | 23,19 | 0,50% | 628,00 |
| 11.05.2026 | 22,90 | 23,08 | 22,90 | 23,08 | 0,00% | 1.010,00 |
| 08.05.2026 | 23,08 | 23,12 | 23,05 | 23,08 | -0,32% | 361,00 |
| 07.05.2026 | 23,18 | 23,18 | 22,99 | 23,15 | -0,30% | 986,00 |
| 06.05.2026 | 23,03 | 23,23 | 22,93 | 23,22 | 1,00% | 10.792,00 |
| 05.05.2026 | 23,02 | 23,07 | 22,99 | 22,99 | -0,22% | 484,00 |
| 04.05.2026 | 22,95 | 23,12 | 22,95 | 23,04 | -0,37% | 559,00 |
| 30.04.2026 | 22,87 | 23,17 | 22,87 | 23,13 | -0,06% | 7,00 |
| 29.04.2026 | 22,88 | 23,20 | 22,88 | 23,14 | 1,07% | 496,00 |
| 28.04.2026 | 22,89 | 23,06 | 22,77 | 22,90 | -0,50% | 1.270,00 |
| 27.04.2026 | 22,91 | 23,03 | 22,91 | 23,01 | -0,71% | 138,00 |
| 24.04.2026 | 23,03 | 23,18 | 22,98 | 23,18 | -0,41% | 518,00 |
| 23.04.2026 | 23,24 | 23,40 | 23,24 | 23,27 | -0,15% | 629,00 |
| 22.04.2026 | 23,39 | 23,39 | 23,29 | 23,31 | -0,13% | 147,00 |
| 21.04.2026 | 23,35 | 23,56 | 23,28 | 23,34 | -0,15% | 297,00 |
| 20.04.2026 | 23,40 | 23,53 | 23,29 | 23,37 | 0,43% | 289,00 |
| 17.04.2026 | 23,27 | 23,49 | 23,11 | 23,27 | 0,39% | 603,00 |
| 16.04.2026 | 23,14 | 23,18 | 23,14 | 23,18 | 0,22% | 126,00 |
| 15.04.2026 | 23,17 | 23,32 | 23,10 | 23,13 | -0,22% | 561,00 |
| 14.04.2026 | 23,13 | 23,19 | 23,12 | 23,18 | -1,11% | 3.308,00 |
| 13.04.2026 | 23,39 | 23,46 | 23,37 | 23,44 | -0,15% | 1.099,00 |
| 10.04.2026 | 23,50 | 23,50 | 23,45 | 23,48 | -0,30% | 183,00 |
| 09.04.2026 | 23,47 | 23,57 | 23,45 | 23,55 | 0,06% | 1.359,00 |
| 08.04.2026 | 23,58 | 23,65 | 23,50 | 23,53 | -0,47% | 510,00 |
| 07.04.2026 | 23,73 | 23,73 | 23,63 | 23,64 | -0,32% | 475,00 |
| 02.04.2026 | 23,42 | 23,72 | 23,41 | 23,72 | -0,82% | 107,00 |
| 01.04.2026 | 23,80 | 23,91 | 23,53 | 23,91 | 1,18% | 2.313,00 |
| 31.03.2026 | 23,67 | 23,68 | 23,49 | 23,63 | -0,25% | 642,00 |
| 30.03.2026 | 23,48 | 23,69 | 23,43 | 23,69 | 0,70% | 2.033,00 |
| 27.03.2026 | 23,47 | 23,53 | 23,46 | 23,53 | -0,15% | 1.676,00 |
| 26.03.2026 | 23,55 | 23,69 | 23,48 | 23,56 | 0,13% | 884,00 |
| 25.03.2026 | 23,41 | 23,60 | 23,41 | 23,53 | -0,42% | 1.336,00 |
| 24.03.2026 | 23,61 | 23,63 | 23,61 | 23,63 | -0,34% | 77,00 |
| 23.03.2026 | 23,63 | 24,03 | 23,63 | 23,71 | -0,75% | 3.086,00 |
| 20.03.2026 | 23,69 | 23,95 | 23,69 | 23,89 | 0,34% | 1.139,00 |
| 19.03.2026 | 23,79 | 23,87 | 23,79 | 23,81 | -0,71% | 1.925,00 |
| 18.03.2026 | 24,01 | 24,06 | 23,86 | 23,98 | -0,39% | 1.240,00 |
| 17.03.2026 | 23,69 | 24,08 | 23,56 | 24,08 | 0,40% | 444,00 |
| 16.03.2026 | 23,71 | 23,98 | 23,70 | 23,98 | 0,71% | 1.096,00 |
| 13.03.2026 | 23,96 | 24,02 | 23,80 | 23,81 | -0,77% | - |
| 12.03.2026 | 23,92 | 24,13 | 23,92 | 24,00 | -0,12% | - |
| 11.03.2026 | 23,90 | 24,08 | 23,89 | 24,03 | 0,27% | - |