27,070$
0,63%
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 | 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 |
| 06.03.2026 | 27,76 | 27,99 | 27,67 | 27,95 | -0,18% | 22.888.332,00 |
| 05.03.2026 | 27,87 | 28,00 | 27,81 | 28,00 | 0,18% | 25.029.989,00 |
| 04.03.2026 | 28,14 | 28,19 | 27,93 | 27,95 | -0,89% | 37.615.181,00 |
| 03.03.2026 | 28,30 | 28,46 | 28,17 | 28,20 | -1,05% | 30.635.101,00 |
| 02.03.2026 | 28,05 | 28,50 | 28,01 | 28,50 | 1,17% | 33.836.571,00 |
| 27.02.2026 | 28,39 | 28,40 | 28,12 | 28,17 | -2,19% | 68.276.836,00 |
| 26.02.2026 | 28,79 | 29,01 | 28,76 | 28,80 | -0,35% | 15.504.333,00 |
| 25.02.2026 | 29,04 | 29,10 | 28,85 | 28,90 | -0,86% | 22.283.855,00 |
| 24.02.2026 | 29,00 | 29,20 | 28,93 | 29,15 | 1,39% | 14.789.519,00 |
| 20.02.2026 | 28,69 | 28,78 | 28,52 | 28,75 | 0,77% | 19.750.934,00 |
| 19.02.2026 | 28,59 | 29,19 | 28,51 | 28,53 | -0,90% | 23.806.462,00 |
| 18.02.2026 | 28,86 | 28,97 | 28,59 | 28,79 | 0,14% | 18.786.539,00 |
| 17.02.2026 | 28,69 | 29,01 | 28,57 | 28,75 | 2,72% | 28.329.865,00 |
| 13.02.2026 | 28,07 | 28,18 | 27,90 | 27,99 | -0,43% | 13.200.907,00 |
| 12.02.2026 | 28,13 | 28,18 | 27,61 | 28,11 | 0,43% | 24.499.485,00 |
| 11.02.2026 | 28,01 | 28,28 | 27,83 | 27,99 | 0,68% | 22.481.971,00 |
| 10.02.2026 | 27,68 | 27,97 | 27,45 | 27,80 | 2,17% | 26.539.897,00 |
| 09.02.2026 | 27,34 | 27,42 | 27,05 | 27,21 | -0,55% | 16.458.918,00 |
| 06.02.2026 | 26,90 | 27,48 | 26,85 | 27,36 | 2,24% | 33.518.750,00 |
| 05.02.2026 | 27,06 | 27,12 | 26,61 | 26,76 | -1,00% | 29.227.078,00 |
| 04.02.2026 | 27,20 | 27,26 | 26,86 | 27,03 | -0,59% | 27.494.372,00 |
| 03.02.2026 | 27,51 | 27,62 | 27,02 | 27,19 | -1,20% | 17.240.358,00 |
| 02.02.2026 | 27,52 | 27,87 | 27,49 | 27,52 | -0,07% | 20.932.042,00 |
| 30.01.2026 | 27,55 | 27,79 | 27,36 | 27,54 | -0,22% | 20.822.935,00 |
| 29.01.2026 | 28,19 | 28,25 | 27,56 | 27,60 | -1,36% | 26.271.867,00 |
| 28.01.2026 | 28,09 | 28,28 | 27,92 | 27,98 | -0,32% | 17.103.962,00 |
| 27.01.2026 | 28,25 | 28,31 | 28,06 | 28,07 | -0,60% | 21.218.507,00 |
| 26.01.2026 | 28,46 | 28,52 | 28,20 | 28,24 | -0,42% | 18.854.040,00 |
| 22.01.2026 | 28,50 | 28,70 | 28,33 | 28,36 | -0,60% | 11.271.688,00 |
| 21.01.2026 | 28,32 | 28,72 | 28,20 | 28,53 | 1,03% | 22.018.074,00 |
| 20.01.2026 | 28,48 | 28,84 | 28,07 | 28,24 | -1,19% | 29.743.832,00 |
| 16.01.2026 | 28,64 | 28,78 | 28,50 | 28,58 | 0,32% | 27.279.524,00 |
| 15.01.2026 | 28,71 | 28,85 | 28,40 | 28,49 | -0,49% | 23.151.955,00 |
| 14.01.2026 | 29,01 | 29,20 | 28,58 | 28,63 | -0,80% | 29.064.960,00 |
| 13.01.2026 | 28,30 | 29,50 | 28,26 | 28,86 | 1,62% | 30.842.685,00 |
| 12.01.2026 | 28,48 | 28,68 | 28,25 | 28,40 | -1,68% | 21.907.209,00 |
| 09.01.2026 | 28,32 | 29,04 | 28,29 | 28,89 | 2,00% | 31.791.882,00 |
| 08.01.2026 | 28,46 | 28,51 | 28,05 | 28,32 | -0,94% | 21.841.301,00 |
| 07.01.2026 | 28,29 | 28,77 | 28,22 | 28,59 | 0,42% | 24.537.823,00 |
| 06.01.2026 | 28,50 | 28,58 | 28,35 | 28,47 | -0,21% | 17.672.085,00 |
| 05.01.2026 | 28,56 | 28,92 | 28,44 | 28,53 | 0,07% | 20.738.669,00 |
| 02.01.2026 | 28,79 | 28,85 | 28,41 | 28,51 | -1,08% | 22.915.444,00 |
| 31.12.2025 | 28,77 | 28,96 | 28,72 | 28,82 | -0,41% | 11.944.453,00 |
| 30.12.2025 | 28,72 | 29,03 | 28,71 | 28,94 | 0,52% | 17.422.488,00 |
| 29.12.2025 | 28,80 | 29,10 | 28,70 | 28,79 | -0,03% | 21.340.167,00 |
| 26.12.2025 | 28,63 | 28,93 | 28,62 | 28,80 | -1,47% | 26.449.674,00 |
| 24.12.2025 | 29,00 | 29,33 | 29,00 | 29,23 | 0,27% | 17.273.109,00 |
| 23.12.2025 | 28,76 | 29,27 | 28,73 | 29,15 | 1,39% | 49.904.856,00 |
| 22.12.2025 | 28,85 | 28,98 | 28,47 | 28,75 | 3,53% | 45.725.648,00 |
| 19.12.2025 | 27,80 | 28,50 | 27,58 | 27,77 | 0,58% | 128.667.621,00 |
| 18.12.2025 | 28,35 | 28,38 | 27,41 | 27,61 | -2,13% | 66.989.875,00 |
| 17.12.2025 | 28,55 | 28,85 | 28,19 | 28,21 | -2,39% | 69.717.232,00 |
| 16.12.2025 | 29,46 | 29,51 | 28,71 | 28,90 | -2,73% | 78.818.694,00 |
| 15.12.2025 | 29,84 | 29,92 | 29,50 | 29,71 | -0,90% | 51.262.395,00 |
| 12.12.2025 | 29,88 | 30,00 | 29,75 | 29,98 | 1,66% | 45.484.829,00 |
| 11.12.2025 | 29,44 | 29,72 | 29,35 | 29,49 | -0,14% | 41.476.382,00 |
| 10.12.2025 | 28,98 | 29,81 | 28,86 | 29,53 | 4,49% | 103.335.154,00 |
| 09.12.2025 | 27,46 | 28,34 | 27,37 | 28,26 | 3,78% | 106.607.343,00 |
| 08.12.2025 | 27,64 | 28,17 | 26,84 | 27,23 | 4,41% | 165.529.161,00 |
| 05.12.2025 | 25,45 | 26,10 | 24,98 | 26,08 | 6,28% | 197.434.246,00 |
| 04.12.2025 | 24,17 | 24,57 | 24,05 | 24,54 | -0,12% | 38.199.117,00 |
| 03.12.2025 | 24,24 | 24,74 | 24,10 | 24,57 | 0,16% | 22.665.103,00 |
| 02.12.2025 | 24,25 | 24,76 | 24,03 | 24,53 | 2,76% | 46.331.271,00 |
| 01.12.2025 | 23,82 | 24,12 | 23,64 | 23,87 | -0,54% | 35.695.988,00 |
| 28.11.2025 | 23,80 | 24,20 | 23,65 | 24,00 | 0,50% | 19.984.184,00 |
| 26.11.2025 | 23,17 | 23,91 | 23,17 | 23,88 | 4,01% | 40.581.554,00 |