167,200€
0,13%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 167,15 | 167,27 | 166,82 | 167,18 | 0,12% | - |
| 21.11.2024 | 163,11 | 168,02 | 162,87 | 166,98 | 1,78% | - |
| 20.11.2024 | 162,80 | 165,07 | 162,80 | 164,06 | 0,77% | 60,00 |
| 19.11.2024 | 164,10 | 164,18 | 160,25 | 162,80 | -0,79% | - |
| 18.11.2024 | 167,24 | 167,29 | 163,24 | 164,10 | -1,86% | - |
| 15.11.2024 | 166,31 | 168,11 | 163,57 | 167,21 | 0,55% | - |
| 14.11.2024 | 165,83 | 166,56 | 163,59 | 166,30 | 0,27% | - |
| 13.11.2024 | 167,33 | 169,43 | 164,84 | 165,85 | -0,78% | - |
| 12.11.2024 | 169,60 | 171,88 | 166,30 | 167,15 | -1,44% | - |
| 11.11.2024 | 163,42 | 172,33 | 163,42 | 169,60 | 3,79% | - |
| 08.11.2024 | 162,10 | 165,84 | 161,33 | 163,40 | 0,81% | - |
| 07.11.2024 | 170,16 | 170,30 | 161,22 | 162,09 | -4,54% | 5,00 |
| 06.11.2024 | 143,17 | 175,22 | 143,17 | 169,79 | 21,88% | 46,00 |
| 05.11.2024 | 137,12 | 140,98 | 136,51 | 139,31 | 1,97% | - |
| 04.11.2024 | 139,10 | 139,10 | 135,71 | 136,62 | -1,97% | - |
| 01.11.2024 | 136,41 | 139,75 | 135,84 | 139,36 | 1,93% | - |
| 31.10.2024 | 141,82 | 142,81 | 136,33 | 136,72 | -3,60% | - |
| 30.10.2024 | 139,38 | 143,88 | 137,74 | 141,82 | 1,75% | - |
| 29.10.2024 | 141,40 | 142,00 | 138,70 | 139,38 | -1,44% | - |
| 28.10.2024 | 138,05 | 142,05 | 137,07 | 141,41 | 2,46% | - |
| 25.10.2024 | 134,94 | 144,96 | 134,47 | 138,01 | 2,24% | - |
| 24.10.2024 | 134,64 | 136,21 | 131,56 | 134,98 | 0,48% | - |
| 23.10.2024 | 134,69 | 136,09 | 132,41 | 134,34 | -0,26% | - |
| 22.10.2024 | 135,45 | 135,62 | 133,96 | 134,69 | -0,52% | - |
| 21.10.2024 | 136,84 | 138,02 | 134,38 | 135,39 | -1,06% | - |
| 18.10.2024 | 138,92 | 139,72 | 133,19 | 136,84 | -1,41% | 25,00 |
| 17.10.2024 | 134,04 | 140,97 | 133,22 | 138,80 | 3,35% | 16,00 |
| 16.10.2024 | 134,58 | 137,65 | 133,77 | 134,30 | -0,20% | - |
| 15.10.2024 | 135,05 | 137,63 | 133,78 | 134,57 | -0,43% | - |
| 14.10.2024 | 133,19 | 135,36 | 132,65 | 135,15 | 1,18% | - |
| 11.10.2024 | 129,60 | 133,74 | 129,22 | 133,57 | 2,66% | - |
| 10.10.2024 | 130,87 | 131,81 | 129,54 | 130,11 | -1,00% | - |
| 09.10.2024 | 129,40 | 131,50 | 128,92 | 131,42 | 1,51% | - |
| 08.10.2024 | 131,26 | 131,68 | 129,38 | 129,46 | -1,37% | - |
| 07.10.2024 | 132,04 | 132,43 | 130,22 | 131,26 | 0,18% | - |
| 04.10.2024 | 123,65 | 132,46 | 123,60 | 131,02 | 6,10% | - |
| 03.10.2024 | 124,34 | 124,54 | 121,52 | 123,49 | -0,64% | - |
| 02.10.2024 | 123,25 | 125,03 | 122,31 | 124,28 | 0,77% | - |
| 01.10.2024 | 125,99 | 127,06 | 122,49 | 123,33 | -2,08% | - |
| 30.09.2024 | 124,66 | 126,31 | 123,77 | 125,95 | 0,78% | - |
| 27.09.2024 | 123,78 | 126,21 | 123,73 | 124,98 | 0,84% | - |
| 26.09.2024 | 122,10 | 124,19 | 121,55 | 123,94 | 1,47% | - |
| 25.09.2024 | 122,06 | 122,68 | 120,77 | 122,14 | -0,21% | - |
| 24.09.2024 | 126,19 | 127,03 | 119,00 | 122,40 | -2,88% | - |
| 23.09.2024 | 127,53 | 129,75 | 125,90 | 126,03 | -1,30% | - |
| 20.09.2024 | 128,94 | 129,41 | 126,63 | 127,69 | -0,92% | - |
| 19.09.2024 | 122,71 | 129,43 | 120,15 | 128,88 | 5,06% | - |
| 18.09.2024 | 123,82 | 124,99 | 122,04 | 122,67 | -0,91% | - |
| 17.09.2024 | 120,29 | 124,88 | 120,26 | 123,80 | 2,97% | - |
| 16.09.2024 | 118,61 | 120,69 | 118,05 | 120,23 | 1,38% | - |
| 13.09.2024 | 116,62 | 119,27 | 116,52 | 118,59 | 1,55% | 15,00 |
| 12.09.2024 | 116,88 | 117,49 | 114,61 | 116,78 | 0,02% | - |
| 11.09.2024 | 117,91 | 118,08 | 113,19 | 116,76 | -0,98% | - |
| 10.09.2024 | 120,83 | 121,14 | 112,21 | 117,91 | -2,29% | - |
| 09.09.2024 | 116,01 | 122,09 | 116,01 | 120,67 | 3,93% | - |
| 06.09.2024 | 119,16 | 121,87 | 115,87 | 116,11 | -2,62% | 25,00 |
| 05.09.2024 | 121,90 | 122,92 | 118,22 | 119,24 | -2,25% | - |
| 04.09.2024 | 125,09 | 126,25 | 121,63 | 121,98 | -2,46% | - |
| 03.09.2024 | 125,25 | 126,48 | 123,83 | 125,05 | -0,16% | - |
| 02.09.2024 | 125,53 | 125,61 | 125,01 | 125,25 | -0,38% | - |
| 30.08.2024 | 124,12 | 126,10 | 123,52 | 125,73 | 1,31% | - |
| 29.08.2024 | 122,06 | 124,32 | 121,38 | 124,10 | 4,31% | - |
| 28.08.2024 | 119,22 | 122,35 | 118,97 | 118,97 | -0,16% | - |
| 27.08.2024 | 118,94 | 119,64 | 118,20 | 119,16 | 0,20% | - |
| 26.08.2024 | 118,78 | 120,26 | 118,08 | 118,92 | 0,02% | - |
| 23.08.2024 | 118,11 | 120,25 | 118,11 | 118,90 | 0,57% | - |
| 22.08.2024 | 119,60 | 120,35 | 117,92 | 118,23 | -0,88% | - |
| 21.08.2024 | 121,54 | 122,48 | 119,16 | 119,28 | -1,71% | - |
| 20.08.2024 | 123,27 | 123,54 | 121,12 | 121,36 | -1,63% | - |
| 19.08.2024 | 121,13 | 123,47 | 120,90 | 123,37 | 1,68% | - |
| 16.08.2024 | 119,12 | 121,58 | 118,45 | 121,33 | 2,03% | - |
| 15.08.2024 | 116,01 | 120,53 | 116,01 | 118,92 | 2,42% | - |
| 14.08.2024 | 115,19 | 116,72 | 114,17 | 116,11 | 0,62% | - |
| 13.08.2024 | 113,09 | 115,59 | 112,90 | 115,39 | 1,89% | - |
| 12.08.2024 | 115,79 | 116,05 | 112,78 | 113,25 | -2,09% | - |
| 09.08.2024 | 114,58 | 116,19 | 113,48 | 115,67 | 0,83% | - |
| 08.08.2024 | 112,99 | 115,99 | 112,48 | 114,72 | 1,53% | - |
| 07.08.2024 | 114,74 | 118,02 | 112,79 | 112,99 | -1,35% | - |
| 06.08.2024 | 114,00 | 115,61 | 112,48 | 114,54 | 1,59% | - |
| 05.08.2024 | 118,31 | 120,18 | 111,36 | 112,75 | -4,68% | - |
| 02.08.2024 | 126,19 | 126,19 | 116,75 | 118,29 | -6,39% | 5,00 |
| 01.08.2024 | 133,40 | 134,33 | 125,24 | 126,36 | -5,24% | - |
| 31.07.2024 | 133,84 | 134,88 | 132,87 | 133,35 | -0,38% | - |
| 30.07.2024 | 130,07 | 134,37 | 130,07 | 133,86 | 1,61% | - |
| 29.07.2024 | 131,09 | 132,59 | 130,68 | 131,74 | 0,54% | - |
| 26.07.2024 | 130,45 | 132,20 | 130,45 | 131,03 | 0,24% | - |
| 25.07.2024 | 129,40 | 132,33 | 129,04 | 130,71 | 1,01% | - |
| 24.07.2024 | 128,63 | 130,45 | 125,90 | 129,40 | 0,61% | - |
| 23.07.2024 | 128,39 | 130,67 | 128,15 | 128,61 | 0,49% | - |
| 22.07.2024 | 130,27 | 130,46 | 127,44 | 127,98 | -1,56% | - |
| 19.07.2024 | 131,15 | 131,97 | 128,24 | 130,01 | -0,61% | - |
| 18.07.2024 | 133,45 | 135,32 | 129,58 | 130,81 | -4,06% | - |
| 17.07.2024 | 130,13 | 136,36 | 127,79 | 136,34 | 4,80% | - |
| 16.07.2024 | 125,89 | 130,45 | 125,19 | 130,09 | 3,34% | - |
| 15.07.2024 | 120,23 | 126,02 | 120,23 | 125,89 | 4,73% | - |
| 12.07.2024 | 120,99 | 121,21 | 119,34 | 120,21 | -0,60% | - |
| 11.07.2024 | 119,22 | 121,11 | 118,45 | 120,93 | 1,42% | - |
| 10.07.2024 | 120,23 | 120,27 | 118,52 | 119,24 | -0,84% | - |
| 09.07.2024 | 119,08 | 121,92 | 118,59 | 120,25 | 1,40% | - |
| 08.07.2024 | 118,80 | 120,52 | 118,30 | 118,59 | -0,33% | - |