25,470$
-0,66%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 25,58 | 25,66 | 25,44 | 25,47 | -0,66% | 23.115.361,00 |
| 29.07.2026 | 25,61 | 25,81 | 25,50 | 25,64 | 0,12% | 13.305.591,00 |
| 28.07.2026 | 25,29 | 25,67 | 25,27 | 25,61 | 1,31% | 20.055.752,00 |
| 27.07.2026 | 25,50 | 25,76 | 25,25 | 25,28 | -1,90% | 32.447.127,00 |
| 24.07.2026 | 26,21 | 26,58 | 25,76 | 25,77 | -0,69% | 35.634.661,00 |
| 23.07.2026 | 25,78 | 26,20 | 25,78 | 25,95 | 0,39% | 13.233.720,00 |
| 22.07.2026 | 25,83 | 26,27 | 25,75 | 25,85 | 0,08% | 19.722.608,00 |
| 21.07.2026 | 25,89 | 25,94 | 25,63 | 25,83 | -0,12% | 22.028.982,00 |
| 20.07.2026 | 26,87 | 26,90 | 25,72 | 25,86 | -3,76% | 44.545.260,00 |
| 17.07.2026 | 27,31 | 27,46 | 26,78 | 26,87 | -1,54% | 27.659.598,00 |
| 16.07.2026 | 27,17 | 27,30 | 26,83 | 27,29 | 0,07% | 12.749.351,00 |
| 15.07.2026 | 27,42 | 27,44 | 27,02 | 27,27 | -0,76% | 26.093.280,00 |
| 14.07.2026 | 27,10 | 27,58 | 27,05 | 27,48 | 1,44% | 20.858.715,00 |
| 13.07.2026 | 26,33 | 27,65 | 26,28 | 27,09 | 1,88% | 45.321.575,00 |
| 10.07.2026 | 26,50 | 26,87 | 26,49 | 26,59 | -0,13% | 12.732.342,00 |
| 09.07.2026 | 26,01 | 26,63 | 26,00 | 26,63 | 1,89% | 12.917.920,00 |
| 08.07.2026 | 26,40 | 26,40 | 26,12 | 26,13 | 0,04% | 10.561.155,00 |
| 07.07.2026 | 26,40 | 26,46 | 26,11 | 26,12 | 0,00% | 9.965.897,00 |
| 06.07.2026 | 26,37 | 26,49 | 26,00 | 26,12 | -1,36% | 16.413.783,00 |
| 02.07.2026 | 26,80 | 26,82 | 26,24 | 26,48 | -1,23% | 14.860.647,00 |
| 01.07.2026 | 26,71 | 26,95 | 26,69 | 26,81 | 0,56% | 15.304.881,00 |
| 30.06.2026 | 26,79 | 27,03 | 26,57 | 26,66 | -1,73% | 18.577.230,00 |
| 29.06.2026 | 26,85 | 27,18 | 26,82 | 27,13 | 1,69% | 18.398.166,00 |
| 26.06.2026 | 27,05 | 27,08 | 26,66 | 26,68 | -1,11% | 22.050.915,00 |
| 25.06.2026 | 27,14 | 27,30 | 26,96 | 26,98 | -0,81% | 20.414.535,00 |
| 24.06.2026 | 26,90 | 27,28 | 26,71 | 27,20 | 1,19% | 36.120.182,00 |
| 23.06.2026 | 26,95 | 27,03 | 26,63 | 26,88 | -0,26% | 21.611.614,00 |
| 22.06.2026 | 26,27 | 26,99 | 26,25 | 26,95 | 2,86% | 25.666.718,00 |
| 18.06.2026 | 26,24 | 26,54 | 26,14 | 26,20 | -0,15% | 43.702.180,00 |
| 17.06.2026 | 26,47 | 26,57 | 26,20 | 26,24 | -1,35% | 18.612.187,00 |
| 16.06.2026 | 26,90 | 26,92 | 26,51 | 26,60 | -0,86% | 22.947.570,00 |
| 15.06.2026 | 27,11 | 27,30 | 26,80 | 26,83 | -0,56% | 30.495.960,00 |
| 12.06.2026 | 26,78 | 27,04 | 26,52 | 26,98 | 0,54% | 14.898.677,00 |
| 11.06.2026 | 26,27 | 26,87 | 26,18 | 26,84 | 2,31% | 19.058.883,00 |
| 10.06.2026 | 26,63 | 26,65 | 26,21 | 26,23 | -1,24% | 13.538.072,00 |
| 09.06.2026 | 26,47 | 26,80 | 26,39 | 26,56 | 0,34% | 26.565.891,00 |
| 08.06.2026 | 26,30 | 26,80 | 26,11 | 26,47 | 0,88% | 32.971.629,00 |
| 05.06.2026 | 27,00 | 27,01 | 25,91 | 26,24 | -2,85% | 49.387.626,00 |
| 04.06.2026 | 27,09 | 27,13 | 26,90 | 27,01 | 0,04% | 14.275.885,00 |
| 03.06.2026 | 27,14 | 27,22 | 27,00 | 27,00 | -0,63% | 16.155.973,00 |
| 02.06.2026 | 27,21 | 27,36 | 27,13 | 27,17 | -0,29% | 19.042.232,00 |
| 01.06.2026 | 26,95 | 27,32 | 26,95 | 27,25 | 0,89% | 21.148.336,00 |
| 29.05.2026 | 27,00 | 27,10 | 26,90 | 27,01 | -0,11% | 25.221.519,00 |
| 28.05.2026 | 27,13 | 27,15 | 26,97 | 27,04 | -0,37% | 16.911.118,00 |
| 27.05.2026 | 27,03 | 27,39 | 27,02 | 27,14 | 0,52% | 20.480.721,00 |
| 26.05.2026 | 27,00 | 27,04 | 26,90 | 27,00 | -0,11% | 18.189.855,00 |
| 22.05.2026 | 27,15 | 27,19 | 26,86 | 27,03 | -0,26% | 19.347.603,00 |
| 21.05.2026 | 27,42 | 27,43 | 27,05 | 27,10 | -1,17% | 15.077.113,00 |
| 20.05.2026 | 27,12 | 27,44 | 27,07 | 27,42 | 1,22% | 17.013.627,00 |
| 19.05.2026 | 27,01 | 27,24 | 27,01 | 27,09 | -0,07% | 9.791.704,00 |
| 18.05.2026 | 26,98 | 27,13 | 26,92 | 27,11 | 0,41% | 13.257.723,00 |
| 15.05.2026 | 27,12 | 27,14 | 26,94 | 27,00 | -0,44% | 17.325.745,00 |
| 14.05.2026 | 27,26 | 27,26 | 27,10 | 27,12 | -0,48% | 16.077.408,00 |
| 13.05.2026 | 27,15 | 27,31 | 27,09 | 27,25 | 0,18% | 20.085.022,00 |
| 12.05.2026 | 27,20 | 27,26 | 27,12 | 27,20 | -0,15% | 13.185.836,00 |
| 11.05.2026 | 27,07 | 27,28 | 27,05 | 27,24 | 0,48% | 15.278.442,00 |
| 08.05.2026 | 27,09 | 27,24 | 27,08 | 27,11 | -0,04% | 10.549.649,00 |
| 07.05.2026 | 27,15 | 27,30 | 27,06 | 27,12 | -0,29% | 12.578.766,00 |
| 06.05.2026 | 27,16 | 27,37 | 27,10 | 27,20 | -0,07% | 20.191.666,00 |
| 05.05.2026 | 26,93 | 27,25 | 26,85 | 27,22 | 0,96% | 16.881.656,00 |
| 04.05.2026 | 26,94 | 27,04 | 26,89 | 26,96 | -0,04% | 7.060.925,00 |
| 01.05.2026 | 27,01 | 27,20 | 26,95 | 26,97 | -0,30% | 11.450.888,00 |
| 30.04.2026 | 26,99 | 27,15 | 26,88 | 27,05 | -0,04% | 13.485.789,00 |
| 29.04.2026 | 27,17 | 27,20 | 26,99 | 27,06 | 0,41% | 12.464.798,00 |
| 28.04.2026 | 26,94 | 26,98 | 26,60 | 26,95 | 0,48% | 15.377.507,00 |
| 27.04.2026 | 27,03 | 27,08 | 26,82 | 26,82 | -0,92% | 16.250.384,00 |
| 24.04.2026 | 26,97 | 27,18 | 26,92 | 27,07 | 0,63% | 20.775.247,00 |
| 23.04.2026 | 27,42 | 27,45 | 26,90 | 26,90 | -1,52% | 20.577.548,00 |
| 22.04.2026 | 27,35 | 27,38 | 27,27 | 27,32 | 0,02% | 18.972.464,00 |
| 21.04.2026 | 27,41 | 27,45 | 27,27 | 27,31 | -0,40% | 24.603.103,00 |
| 20.04.2026 | 27,42 | 27,59 | 27,36 | 27,42 | -0,11% | 14.838.678,00 |
| 17.04.2026 | 27,39 | 27,57 | 27,34 | 27,45 | 0,18% | 27.204.148,00 |
| 16.04.2026 | 27,21 | 27,43 | 27,21 | 27,40 | 0,75% | 23.416.890,00 |
| 15.04.2026 | 27,32 | 27,35 | 27,19 | 27,20 | -0,64% | 18.143.713,00 |
| 14.04.2026 | 27,33 | 27,38 | 27,31 | 27,37 | -0,07% | 20.555.222,00 |
| 13.04.2026 | 27,40 | 27,45 | 27,31 | 27,39 | -0,18% | 15.990.822,00 |
| 10.04.2026 | 27,55 | 27,57 | 27,42 | 27,44 | -0,33% | 15.930.987,00 |
| 09.04.2026 | 27,50 | 27,56 | 27,48 | 27,53 | -0,04% | 22.027.460,00 |
| 08.04.2026 | 27,51 | 27,57 | 27,48 | 27,54 | 0,62% | 18.974.732,00 |
| 07.04.2026 | 27,35 | 27,42 | 27,34 | 27,37 | -0,15% | 16.343.218,00 |
| 06.04.2026 | 27,35 | 27,50 | 27,31 | 27,41 | 0,33% | 22.124.918,00 |
| 02.04.2026 | 27,34 | 27,44 | 27,29 | 27,32 | -0,62% | 16.930.558,00 |
| 01.04.2026 | 27,31 | 27,76 | 27,28 | 27,49 | 0,11% | 30.765.474,00 |
| 31.03.2026 | 27,17 | 27,49 | 27,08 | 27,46 | 1,37% | 33.272.607,00 |
| 30.03.2026 | 27,14 | 27,17 | 27,00 | 27,09 | 0,07% | 19.118.070,00 |
| 27.03.2026 | 27,09 | 27,14 | 26,86 | 27,07 | 0,00% | 22.456.157,00 |
| 26.03.2026 | 27,16 | 27,22 | 27,07 | 27,07 | -0,55% | 25.033.494,00 |
| 25.03.2026 | 27,28 | 27,29 | 27,12 | 27,22 | -0,22% | 18.015.799,00 |
| 24.03.2026 | 27,35 | 27,44 | 27,25 | 27,28 | -0,44% | 29.056.272,00 |
| 23.03.2026 | 27,74 | 27,74 | 27,37 | 27,40 | -0,07% | 29.994.623,00 |
| 20.03.2026 | 27,59 | 27,68 | 27,33 | 27,42 | -0,76% | 51.661.953,00 |
| 19.03.2026 | 27,36 | 27,70 | 27,29 | 27,63 | 1,02% | 27.437.958,00 |
| 18.03.2026 | 27,42 | 27,78 | 27,22 | 27,35 | -1,05% | 36.479.353,00 |
| 17.03.2026 | 27,34 | 27,80 | 27,34 | 27,64 | 0,47% | 23.252.549,00 |
| 16.03.2026 | 27,28 | 27,56 | 27,19 | 27,51 | 1,36% | 29.544.023,00 |
| 13.03.2026 | 27,49 | 27,52 | 27,02 | 27,14 | -1,06% | 26.617.829,00 |
| 12.03.2026 | 27,71 | 27,81 | 27,40 | 27,43 | -1,37% | 23.826.648,00 |
| 11.03.2026 | 27,76 | 27,93 | 27,75 | 27,81 | 0,18% | 20.878.063,00 |
| 10.03.2026 | 27,74 | 27,95 | 27,69 | 27,76 | 0,04% | 17.500.665,00 |
| 09.03.2026 | 27,83 | 27,94 | 27,71 | 27,75 | -0,72% | 22.017.847,00 |