16,013€
1,02%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 16,47 | 16,66 | 16,18 | 16,44 | 1,53% | 24.750,00 |
| 19.09.2025 | 15,79 | 16,40 | 15,53 | 16,19 | 5,61% | 10.745,00 |
| 18.09.2025 | 15,23 | 15,34 | 15,12 | 15,33 | 0,70% | 13.157,00 |
| 17.09.2025 | 15,09 | 15,33 | 14,96 | 15,23 | 1,17% | 4.254,00 |
| 16.09.2025 | 16,30 | 16,30 | 15,02 | 15,05 | -7,26% | 10.399,00 |
| 15.09.2025 | 16,00 | 16,58 | 15,23 | 16,23 | 2,38% | 35.475,00 |
| 12.09.2025 | 14,20 | 15,85 | 14,00 | 15,85 | 40,76% | 51.879,00 |
| 11.09.2025 | 11,21 | 11,26 | 11,21 | 11,26 | 9,32% | 630,00 |
| 10.09.2025 | 10,48 | 10,48 | 10,25 | 10,30 | -2,81% | 2.116,00 |
| 09.09.2025 | 10,51 | 10,60 | 10,51 | 10,60 | 3,35% | 28,00 |
| 08.09.2025 | 10,38 | 10,38 | 10,25 | 10,25 | 1,52% | 523,00 |
| 05.09.2025 | 10,03 | 10,30 | 10,03 | 10,10 | 1,72% | 1.483,00 |
| 04.09.2025 | 10,25 | 10,25 | 9,93 | 9,93 | -0,08% | 143,00 |
| 03.09.2025 | 9,90 | 9,95 | 9,90 | 9,94 | 2,43% | 556,00 |
| 02.09.2025 | 9,87 | 9,87 | 9,69 | 9,70 | -2,49% | 1.583,00 |
| 01.09.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,12% | 71,00 |
| 29.08.2025 | 10,35 | 10,35 | 10,01 | 10,06 | -3,29% | 6.654,00 |
| 28.08.2025 | 10,45 | 10,46 | 10,37 | 10,40 | 1,01% | 1.190,00 |
| 27.08.2025 | 10,14 | 10,30 | 10,14 | 10,30 | 1,22% | 29,00 |
| 26.08.2025 | 10,33 | 10,33 | 10,18 | 10,18 | -0,68% | 587,00 |
| 25.08.2025 | 10,23 | 10,27 | 10,23 | 10,25 | 0,04% | 152,00 |
| 22.08.2025 | 10,08 | 10,28 | 10,03 | 10,24 | 2,67% | 615,00 |
| 21.08.2025 | 9,87 | 9,98 | 9,78 | 9,98 | 0,66% | 2.341,00 |
| 20.08.2025 | 9,85 | 9,93 | 9,71 | 9,91 | -0,25% | 3.687,00 |
| 19.08.2025 | 10,05 | 10,14 | 9,90 | 9,94 | -1,68% | 688,00 |
| 18.08.2025 | 10,07 | 10,24 | 10,07 | 10,11 | -0,24% | 1.405,00 |
| 15.08.2025 | 10,29 | 10,29 | 10,06 | 10,13 | -0,37% | 1.444,00 |
| 14.08.2025 | 10,28 | 10,29 | 10,17 | 10,17 | 4,79% | 683,00 |
| 13.08.2025 | 9,64 | 9,74 | 9,64 | 9,70 | 2,15% | 4.559,00 |
| 12.08.2025 | 9,35 | 9,54 | 9,35 | 9,50 | 1,32% | 2.836,00 |
| 11.08.2025 | 9,45 | 9,55 | 9,38 | 9,38 | -2,77% | 1.750,00 |
| 08.08.2025 | 10,29 | 10,29 | 9,64 | 9,64 | -14,34% | 1.623,00 |
| 07.08.2025 | 11,03 | 11,38 | 10,97 | 11,26 | 1,41% | 4.701,00 |
| 06.08.2025 | 10,98 | 11,10 | 10,96 | 11,10 | 2,17% | 2.066,00 |
| 05.08.2025 | 11,08 | 11,09 | 10,85 | 10,86 | -0,79% | 1.221,00 |
| 04.08.2025 | 11,13 | 11,13 | 10,95 | 10,95 | -1,92% | 455,00 |
| 01.08.2025 | 11,58 | 11,58 | 11,00 | 11,16 | -3,02% | 9.982,00 |
| 31.07.2025 | 11,47 | 11,66 | 11,46 | 11,51 | -0,72% | 3.250,00 |
| 30.07.2025 | 11,35 | 11,60 | 11,35 | 11,60 | 1,20% | 1.531,00 |
| 29.07.2025 | 11,86 | 11,86 | 11,46 | 11,46 | -2,50% | 24,00 |
| 28.07.2025 | 11,53 | 11,82 | 11,53 | 11,75 | 3,69% | 3.743,00 |
| 25.07.2025 | 11,46 | 11,54 | 11,29 | 11,33 | -0,56% | 1.031,00 |
| 24.07.2025 | 11,25 | 11,45 | 11,25 | 11,40 | 1,51% | 284,00 |
| 23.07.2025 | 10,98 | 11,23 | 10,98 | 11,23 | 2,26% | 372,00 |
| 22.07.2025 | 10,84 | 11,05 | 10,84 | 10,98 | 0,33% | 7.032,00 |
| 21.07.2025 | 10,98 | 11,02 | 10,92 | 10,94 | 0,31% | 2.160,00 |
| 18.07.2025 | 11,15 | 11,15 | 10,91 | 10,91 | -0,64% | 499,00 |
| 17.07.2025 | 10,95 | 11,00 | 10,91 | 10,98 | 5,76% | 3.260,00 |
| 16.07.2025 | 10,31 | 10,65 | 10,31 | 10,38 | -0,04% | 1.547,00 |
| 15.07.2025 | 10,35 | 10,50 | 10,26 | 10,39 | 1,56% | 2.232,00 |
| 14.07.2025 | 9,93 | 10,23 | 9,93 | 10,23 | 3,99% | 302,00 |
| 11.07.2025 | 9,97 | 9,99 | 9,83 | 9,83 | -1,35% | 2.636,00 |
| 10.07.2025 | 9,81 | 10,02 | 9,81 | 9,97 | 0,14% | 6.569,00 |
| 09.07.2025 | 9,69 | 9,96 | 9,69 | 9,96 | 3,26% | 140,00 |
| 08.07.2025 | 9,51 | 9,64 | 9,51 | 9,64 | 1,51% | 203,00 |
| 07.07.2025 | 9,48 | 9,60 | 9,43 | 9,50 | -0,42% | 2.284,00 |
| 04.07.2025 | 9,54 | 9,54 | 9,54 | 9,54 | 0,04% | - |
| 03.07.2025 | 9,41 | 9,53 | 9,41 | 9,53 | 0,94% | 938,00 |
| 02.07.2025 | 9,37 | 9,45 | 9,28 | 9,45 | 1,34% | 260,00 |
| 01.07.2025 | 9,51 | 9,51 | 9,26 | 9,32 | -4,21% | 2.572,00 |
| 30.06.2025 | 9,68 | 9,90 | 9,66 | 9,73 | -1,77% | 20.187,00 |
| 27.06.2025 | 9,51 | 10,00 | 9,50 | 9,91 | 5,99% | 949,00 |
| 26.06.2025 | 9,35 | 9,35 | 9,29 | 9,35 | 0,17% | 781,00 |
| 25.06.2025 | 9,38 | 9,38 | 9,33 | 9,33 | -1,50% | 65,00 |
| 24.06.2025 | 9,27 | 9,50 | 9,25 | 9,47 | 4,61% | 1.734,00 |
| 23.06.2025 | 9,14 | 9,14 | 9,05 | 9,05 | -2,63% | 3.050,00 |
| 20.06.2025 | 9,15 | 9,56 | 9,15 | 9,30 | 3,04% | 7.519,00 |
| 19.06.2025 | 9,23 | 9,24 | 8,93 | 9,03 | -2,04% | - |
| 18.06.2025 | 9,17 | 9,23 | 9,16 | 9,21 | 1,66% | 1.219,00 |
| 17.06.2025 | 9,15 | 9,29 | 9,06 | 9,06 | 0,48% | 3.046,00 |
| 16.06.2025 | 8,92 | 9,02 | 8,68 | 9,02 | 3,55% | 1.721,00 |
| 13.06.2025 | 8,84 | 8,84 | 8,71 | 8,71 | -4,58% | 432,00 |
| 12.06.2025 | 9,03 | 9,13 | 8,96 | 9,13 | 2,34% | 2.659,00 |
| 11.06.2025 | 8,70 | 9,15 | 8,70 | 8,92 | 4,47% | 1.913,00 |
| 10.06.2025 | 8,50 | 8,54 | 8,02 | 8,54 | -7,64% | 13.241,00 |
| 09.06.2025 | 8,58 | 9,61 | 8,58 | 9,24 | 6,66% | 14.677,00 |
| 06.06.2025 | 8,51 | 8,77 | 8,51 | 8,67 | -0,68% | 3.589,00 |
| 05.06.2025 | 8,54 | 8,73 | 8,53 | 8,73 | 2,68% | 1.646,00 |
| 04.06.2025 | 8,73 | 8,73 | 8,50 | 8,50 | -3,60% | 1.273,00 |
| 03.06.2025 | 8,67 | 8,82 | 8,59 | 8,82 | 1,22% | 5.755,00 |
| 02.06.2025 | 8,73 | 8,73 | 8,65 | 8,71 | -0,92% | 7.164,00 |
| 30.05.2025 | 8,79 | 8,79 | 8,79 | 8,79 | -2,56% | 9,00 |
| 29.05.2025 | 8,98 | 9,02 | 8,98 | 9,02 | 3,46% | 645,00 |