23,085€
-0,80%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 23,91 | 24,00 | 23,80 | 23,96 | -0,15% | - |
| 09.03.2026 | 23,90 | 24,12 | 23,90 | 24,00 | -0,02% | - |
| 06.03.2026 | 24,14 | 24,14 | 23,98 | 24,00 | -0,33% | 4.731,00 |
| 05.03.2026 | 24,00 | 24,13 | 23,97 | 24,08 | -0,39% | 4.288,00 |
| 04.03.2026 | 24,22 | 24,26 | 24,05 | 24,18 | -1,04% | 3.212,00 |
| 03.03.2026 | 24,18 | 24,55 | 24,07 | 24,43 | 0,89% | 27.980,00 |
| 02.03.2026 | 23,44 | 24,22 | 23,43 | 24,22 | 1,30% | 382,00 |
| 27.02.2026 | 24,58 | 24,58 | 23,90 | 23,91 | -2,59% | 1.136,00 |
| 26.02.2026 | 24,43 | 25,19 | 24,32 | 24,54 | -0,08% | 476,00 |
| 25.02.2026 | 24,51 | 24,83 | 24,51 | 24,56 | -0,59% | 3.234,00 |
| 24.02.2026 | 24,43 | 24,75 | 24,43 | 24,71 | 1,17% | 2.785,00 |
| 23.02.2026 | 24,50 | 24,64 | 24,01 | 24,42 | 0,56% | 7.147,00 |
| 20.02.2026 | 23,81 | 24,40 | 23,81 | 24,29 | -0,57% | 3.661,00 |
| 19.02.2026 | 24,48 | 24,48 | 24,40 | 24,43 | -0,04% | 344,00 |
| 18.02.2026 | 24,00 | 24,50 | 24,00 | 24,44 | 0,60% | 1.680,00 |
| 17.02.2026 | 23,63 | 24,39 | 23,63 | 24,29 | 2,84% | 2.366,00 |
| 16.02.2026 | 23,46 | 23,91 | 23,46 | 23,62 | -0,38% | 4.206,00 |
| 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 |