178,520€
-0,78%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 178,52 | 178,52 | 178,52 | 178,52 | -0,78% | - |
| 16.05.2025 | 178,58 | 182,05 | 178,10 | 179,92 | 0,37% | - |
| 15.05.2025 | 179,16 | 181,31 | 175,53 | 179,25 | -0,01% | - |
| 14.05.2025 | 182,32 | 182,85 | 178,15 | 179,27 | -1,77% | - |
| 13.05.2025 | 182,58 | 185,64 | 181,23 | 182,50 | -0,10% | - |
| 12.05.2025 | 171,73 | 185,49 | 171,69 | 182,68 | 8,18% | - |
| 09.05.2025 | 171,26 | 171,59 | 167,58 | 168,87 | -1,37% | - |
| 08.05.2025 | 167,43 | 173,65 | 167,29 | 171,22 | 2,18% | - |
| 07.05.2025 | 166,01 | 168,65 | 164,82 | 167,56 | 1,13% | - |
| 06.05.2025 | 168,15 | 168,15 | 164,38 | 165,69 | -1,48% | - |
| 05.05.2025 | 168,38 | 169,73 | 165,32 | 168,18 | -0,19% | - |
| 02.05.2025 | 161,44 | 169,79 | 160,46 | 168,50 | 4,58% | - |
| 30.04.2025 | 162,68 | 163,11 | 155,69 | 161,12 | -1,14% | - |
| 29.04.2025 | 162,90 | 163,45 | 159,98 | 162,98 | 0,33% | - |
| 28.04.2025 | 161,54 | 165,21 | 157,55 | 162,44 | -0,32% | 66,00 |
| 25.04.2025 | 165,30 | 166,43 | 162,34 | 162,96 | -1,12% | - |
| 24.04.2025 | 159,10 | 165,41 | 156,21 | 164,81 | 4,26% | 10,00 |
| 23.04.2025 | 155,93 | 164,10 | 150,92 | 158,08 | 4,67% | - |
| 22.04.2025 | 144,18 | 151,71 | 142,84 | 151,02 | 7,33% | - |
| 17.04.2025 | 138,39 | 142,31 | 135,69 | 140,70 | 2,39% | - |
| 16.04.2025 | 141,80 | 141,80 | 135,37 | 137,42 | -3,11% | - |
| 15.04.2025 | 140,17 | 144,53 | 139,62 | 141,83 | 1,30% | - |
| 14.04.2025 | 138,93 | 144,57 | 137,36 | 140,01 | 1,14% | - |
| 11.04.2025 | 139,74 | 142,00 | 134,03 | 138,43 | -2,00% | - |
| 10.04.2025 | 156,10 | 156,14 | 136,98 | 141,26 | -9,63% | - |
| 09.04.2025 | 131,54 | 158,36 | 130,04 | 156,32 | 15,73% | - |
| 08.04.2025 | 138,43 | 147,05 | 132,92 | 135,07 | -2,28% | 9,00 |
| 07.04.2025 | 130,49 | 142,50 | 124,92 | 138,22 | 3,07% | 70,00 |
| 04.04.2025 | 145,04 | 145,52 | 130,20 | 134,10 | -8,26% | - |
| 03.04.2025 | 161,94 | 161,94 | 136,95 | 146,17 | -9,78% | - |
| 02.04.2025 | 157,95 | 163,43 | 155,53 | 162,02 | 2,68% | 21,00 |
| 01.04.2025 | 157,37 | 158,53 | 154,62 | 157,79 | -0,15% | 21,00 |
| 31.03.2025 | 146,47 | 158,86 | 144,15 | 158,02 | 7,83% | - |
| 28.03.2025 | 150,53 | 151,62 | 144,67 | 146,54 | -2,70% | 200,00 |
| 27.03.2025 | 154,72 | 154,98 | 149,19 | 150,60 | -2,66% | - |
| 26.03.2025 | 158,30 | 160,07 | 153,08 | 154,72 | -2,07% | - |
| 25.03.2025 | 157,66 | 159,84 | 155,12 | 157,99 | 0,36% | - |
| 24.03.2025 | 151,59 | 158,16 | 151,59 | 157,43 | 3,31% | - |
| 21.03.2025 | 151,57 | 152,88 | 148,60 | 152,38 | 0,61% | - |
| 20.03.2025 | 149,28 | 152,34 | 146,55 | 151,45 | 1,82% | - |
| 19.03.2025 | 145,30 | 150,63 | 142,91 | 148,75 | 2,52% | - |
| 18.03.2025 | 140,47 | 145,46 | 139,46 | 145,10 | 3,38% | - |
| 17.03.2025 | 149,73 | 151,48 | 131,83 | 140,35 | -6,27% | - |
| 14.03.2025 | 146,76 | 151,62 | 146,47 | 149,74 | 2,09% | - |
| 13.03.2025 | 150,33 | 151,90 | 144,93 | 146,68 | -2,34% | - |
| 12.03.2025 | 144,81 | 152,36 | 144,70 | 150,19 | 3,86% | 80,00 |
| 11.03.2025 | 144,58 | 146,82 | 142,47 | 144,61 | -0,01% | - |
| 10.03.2025 | 154,65 | 154,65 | 142,79 | 144,63 | -6,27% | 20,00 |
| 07.03.2025 | 160,11 | 160,11 | 151,26 | 154,31 | -3,28% | 28,00 |
| 06.03.2025 | 167,71 | 167,71 | 159,20 | 159,55 | -5,00% | - |
| 05.03.2025 | 168,31 | 169,30 | 163,60 | 167,94 | -0,47% | - |
| 04.03.2025 | 181,45 | 182,45 | 166,89 | 168,74 | -7,06% | 40,00 |
| 03.03.2025 | 188,17 | 188,17 | 179,64 | 181,55 | -3,52% | - |
| 28.02.2025 | 183,89 | 188,47 | 183,84 | 188,18 | 2,37% | - |
| 27.02.2025 | 181,75 | 187,40 | 181,52 | 183,82 | 1,34% | 9,00 |
| 26.02.2025 | 178,56 | 184,17 | 178,56 | 181,39 | 1,78% | - |
| 25.02.2025 | 183,71 | 185,35 | 175,14 | 178,21 | -3,64% | - |
| 24.02.2025 | 185,64 | 187,69 | 181,66 | 184,95 | -0,41% | - |
| 21.02.2025 | 192,29 | 192,61 | 184,58 | 185,71 | -2,50% | - |
| 20.02.2025 | 193,76 | 194,56 | 186,50 | 190,47 | -2,38% | - |
| 19.02.2025 | 188,75 | 195,25 | 187,57 | 195,12 | 3,52% | - |
| 18.02.2025 | 187,46 | 189,83 | 186,54 | 188,48 | 0,54% | - |
| 17.02.2025 | 186,73 | 187,62 | 186,73 | 187,46 | 0,27% | - |
| 14.02.2025 | 181,67 | 187,91 | 180,74 | 186,96 | 2,78% | - |
| 13.02.2025 | 181,46 | 183,96 | 177,81 | 181,91 | 0,35% | - |
| 12.02.2025 | 189,86 | 189,86 | 176,90 | 181,27 | -3,73% | 10,00 |
| 11.02.2025 | 190,62 | 190,80 | 186,54 | 188,30 | -0,51% | - |
| 10.02.2025 | 193,40 | 196,22 | 188,78 | 189,26 | -2,18% | 65,00 |
| 07.02.2025 | 195,25 | 196,00 | 193,04 | 193,48 | -0,91% | - |
| 06.02.2025 | 194,02 | 196,62 | 193,26 | 195,26 | 0,70% | 2,00 |
| 05.02.2025 | 191,26 | 194,23 | 188,95 | 193,91 | 1,51% | - |
| 04.02.2025 | 193,49 | 194,47 | 190,26 | 191,02 | -1,02% | - |
| 03.02.2025 | 192,35 | 194,47 | 189,22 | 192,98 | -0,38% | - |
| 31.01.2025 | 193,74 | 196,35 | 193,61 | 193,71 | -0,30% | - |
| 30.01.2025 | 192,94 | 197,34 | 191,67 | 194,29 | 0,57% | - |
| 29.01.2025 | 191,71 | 194,94 | 189,15 | 193,19 | 0,85% | - |
| 28.01.2025 | 190,96 | 193,82 | 189,84 | 191,57 | 0,31% | - |
| 27.01.2025 | 192,44 | 193,14 | 188,91 | 190,98 | -0,56% | - |
| 24.01.2025 | 192,40 | 193,05 | 190,55 | 192,06 | -0,40% | - |
| 23.01.2025 | 192,03 | 196,30 | 188,82 | 192,83 | 1,21% | - |
| 22.01.2025 | 180,89 | 191,03 | 180,71 | 190,53 | 4,92% | - |
| 21.01.2025 | 180,69 | 182,85 | 180,59 | 181,59 | 0,50% | - |
| 20.01.2025 | 181,70 | 181,95 | 180,42 | 180,68 | -0,89% | - |
| 17.01.2025 | 179,55 | 184,08 | 179,18 | 182,30 | 1,44% | - |
| 16.01.2025 | 182,27 | 183,88 | 178,63 | 179,72 | -1,28% | - |
| 15.01.2025 | 175,65 | 183,53 | 175,45 | 182,05 | 3,62% | 11,00 |
| 14.01.2025 | 171,51 | 175,98 | 171,36 | 175,69 | 1,96% | - |
| 13.01.2025 | 165,25 | 172,32 | 164,84 | 172,32 | 3,96% | - |
| 10.01.2025 | 171,59 | 172,76 | 165,39 | 165,75 | -3,41% | - |
| 09.01.2025 | 170,41 | 172,19 | 170,08 | 171,60 | 0,65% | - |
| 08.01.2025 | 171,72 | 172,97 | 170,23 | 170,49 | -0,70% | - |
| 07.01.2025 | 172,53 | 174,34 | 170,74 | 171,69 | -0,33% | - |
| 06.01.2025 | 170,75 | 174,66 | 170,27 | 172,25 | 1,00% | - |
| 03.01.2025 | 169,91 | 170,94 | 167,90 | 170,55 | 0,44% | - |
| 02.01.2025 | 167,14 | 171,30 | 166,73 | 169,81 | 2,38% | - |
| 30.12.2024 | 167,40 | 167,54 | 165,71 | 165,87 | -0,91% | - |
| 27.12.2024 | 167,70 | 169,91 | 167,07 | 167,40 | -0,18% | - |
| 23.12.2024 | 166,55 | 167,77 | 164,86 | 167,70 | 1,00% | - |
| 20.12.2024 | 164,70 | 168,23 | 160,67 | 166,04 | 1,71% | 12,00 |
| 19.12.2024 | 162,56 | 167,92 | 161,94 | 163,25 | 0,28% | - |