9,375€
-16,72%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 8,33 | 8,72 | 8,33 | 8,72 | 3,16% | 2.763,00 |
| 27.05.2025 | 8,07 | 8,50 | 8,07 | 8,45 | 5,65% | 3.381,00 |
| 26.05.2025 | 7,95 | 8,00 | 7,95 | 8,00 | 1,65% | 239,00 |
| 23.05.2025 | 7,99 | 7,99 | 7,82 | 7,87 | -0,20% | 1.366,00 |
| 22.05.2025 | 7,93 | 7,99 | 7,87 | 7,89 | -2,35% | 535,00 |
| 21.05.2025 | 8,07 | 8,08 | 8,01 | 8,08 | -1,14% | 2.595,00 |
| 20.05.2025 | 7,91 | 8,17 | 7,91 | 8,17 | 1,73% | 2.970,00 |
| 19.05.2025 | 7,92 | 8,04 | 7,92 | 8,03 | -1,18% | 850,00 |
| 16.05.2025 | 8,12 | 8,16 | 7,86 | 8,13 | -0,50% | 1.495,00 |
| 15.05.2025 | 8,22 | 8,22 | 8,17 | 8,17 | -0,01% | 655,00 |
| 14.05.2025 | 8,10 | 8,17 | 8,09 | 8,17 | -1,07% | 899,00 |
| 13.05.2025 | 8,37 | 8,37 | 8,24 | 8,26 | -2,35% | 2.039,00 |
| 12.05.2025 | 8,26 | 8,62 | 8,26 | 8,46 | 4,25% | 2.032,00 |
| 09.05.2025 | 8,01 | 8,11 | 7,93 | 8,11 | 2,41% | 2.810,00 |
| 08.05.2025 | 7,66 | 8,13 | 7,28 | 7,92 | 5,36% | 8.983,00 |
| 07.05.2025 | 7,48 | 7,54 | 7,44 | 7,52 | 2,85% | 1.940,00 |
| 06.05.2025 | 7,34 | 7,34 | 7,31 | 7,31 | 0,65% | 671,00 |
| 05.05.2025 | 7,41 | 7,42 | 7,26 | 7,26 | -4,11% | 5.237,00 |
| 02.05.2025 | 7,67 | 7,67 | 7,48 | 7,57 | 1,01% | 3.741,00 |
| 30.04.2025 | 7,82 | 7,83 | 7,27 | 7,50 | -1,71% | - |
| 29.04.2025 | 7,60 | 7,66 | 7,60 | 7,63 | -0,18% | 326,00 |
| 28.04.2025 | 7,52 | 7,75 | 7,52 | 7,64 | 0,96% | 393,00 |
| 25.04.2025 | 7,49 | 7,57 | 7,47 | 7,57 | 0,92% | 1.099,00 |
| 24.04.2025 | 7,33 | 7,51 | 7,26 | 7,50 | -1,68% | 4.345,00 |
| 23.04.2025 | 7,20 | 7,63 | 7,18 | 7,63 | 9,21% | 2.237,00 |
| 22.04.2025 | 7,02 | 7,04 | 6,92 | 6,98 | -0,81% | 7.930,00 |
| 17.04.2025 | 7,08 | 7,13 | 7,04 | 7,04 | -1,84% | 1.752,00 |
| 16.04.2025 | 7,20 | 7,25 | 7,12 | 7,17 | -2,08% | 784,00 |
| 15.04.2025 | 7,16 | 7,33 | 7,10 | 7,33 | 2,01% | 1.402,00 |
| 14.04.2025 | 7,16 | 7,31 | 7,04 | 7,18 | 6,43% | 5.373,00 |
| 11.04.2025 | 7,22 | 7,28 | 6,75 | 6,75 | -5,99% | 6.736,00 |
| 10.04.2025 | 8,03 | 8,11 | 7,18 | 7,18 | 4,24% | 2.437,00 |
| 09.04.2025 | 7,15 | 7,15 | 6,89 | 6,89 | -6,49% | 4.635,00 |
| 08.04.2025 | 7,51 | 7,64 | 7,33 | 7,36 | -1,30% | 2.373,00 |
| 07.04.2025 | 6,94 | 7,85 | 6,94 | 7,46 | -7,03% | 9.754,00 |
| 04.04.2025 | 8,37 | 8,37 | 7,97 | 8,02 | -7,70% | 6.537,00 |
| 03.04.2025 | 9,32 | 9,34 | 8,69 | 8,69 | -9,07% | 4.906,00 |
| 02.04.2025 | 9,56 | 9,56 | 9,33 | 9,56 | -2,64% | 67,00 |
| 01.04.2025 | 9,91 | 10,13 | 9,82 | 9,82 | 1,52% | 419,00 |
| 31.03.2025 | 9,44 | 9,67 | 9,43 | 9,67 | -1,60% | 1.311,00 |
| 28.03.2025 | 10,13 | 10,16 | 9,83 | 9,83 | -3,54% | 2.352,00 |
| 27.03.2025 | 10,20 | 10,36 | 10,19 | 10,19 | -0,45% | 438,00 |
| 26.03.2025 | 10,06 | 10,33 | 10,06 | 10,24 | 1,75% | 1.291,00 |
| 25.03.2025 | 10,05 | 10,12 | 10,05 | 10,06 | 0,69% | 345,00 |
| 24.03.2025 | 9,92 | 10,00 | 9,92 | 9,99 | 1,96% | 853,00 |
| 21.03.2025 | 9,87 | 9,87 | 9,72 | 9,80 | -0,47% | 972,00 |
| 20.03.2025 | 10,12 | 10,12 | 9,85 | 9,85 | 0,32% | 201,00 |
| 19.03.2025 | 9,46 | 9,82 | 9,46 | 9,81 | 3,65% | 139,00 |