116,880€
-0,87%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 121,64 | 122,84 | 118,70 | 118,98 | -2,19% | - |
| 04.07.2024 | 122,42 | 122,60 | 121,52 | 121,64 | -0,65% | - |
| 03.07.2024 | 123,94 | 124,36 | 120,76 | 122,44 | -1,46% | - |
| 02.07.2024 | 123,75 | 124,43 | 123,01 | 124,26 | 0,46% | - |
| 01.07.2024 | 122,04 | 124,35 | 121,62 | 123,69 | 1,12% | - |
| 28.06.2024 | 115,59 | 122,34 | 115,49 | 122,32 | 6,01% | - |
| 27.06.2024 | 117,04 | 117,24 | 114,28 | 115,39 | -2,00% | - |
| 26.06.2024 | 118,55 | 118,57 | 116,55 | 117,75 | -0,20% | - |
| 25.06.2024 | 118,33 | 119,31 | 117,64 | 117,99 | -0,80% | - |
| 24.06.2024 | 118,41 | 119,91 | 117,28 | 118,94 | 0,34% | - |
| 21.06.2024 | 119,40 | 119,50 | 117,96 | 118,54 | -0,64% | - |
| 20.06.2024 | 118,05 | 119,42 | 117,11 | 119,30 | 1,06% | - |
| 19.06.2024 | 117,36 | 118,23 | 117,36 | 118,05 | 0,02% | - |
| 18.06.2024 | 116,64 | 118,69 | 116,64 | 118,03 | 0,71% | - |
| 17.06.2024 | 113,96 | 117,26 | 113,49 | 117,20 | 2,92% | - |
| 14.06.2024 | 113,17 | 114,60 | 113,17 | 113,88 | 0,05% | - |
| 13.06.2024 | 114,42 | 114,69 | 112,25 | 113,82 | -0,44% | - |
| 12.06.2024 | 113,35 | 115,43 | 113,12 | 114,32 | 0,98% | - |
| 11.06.2024 | 116,86 | 116,92 | 112,72 | 113,21 | -3,11% | - |
| 10.06.2024 | 115,65 | 116,98 | 114,57 | 116,84 | 1,03% | - |
| 07.06.2024 | 112,75 | 116,50 | 112,00 | 115,65 | 2,59% | - |
| 06.06.2024 | 112,38 | 114,38 | 111,91 | 112,73 | 0,49% | - |
| 05.06.2024 | 111,32 | 112,96 | 110,69 | 112,18 | 0,84% | - |
| 04.06.2024 | 112,63 | 112,96 | 110,49 | 111,25 | -1,10% | - |
| 03.06.2024 | 112,99 | 113,78 | 110,87 | 112,49 | -0,58% | - |
| 31.05.2024 | 111,82 | 113,34 | 111,32 | 113,15 | 1,23% | - |
| 30.05.2024 | 112,91 | 112,91 | 111,39 | 111,78 | -0,99% | - |
| 29.05.2024 | 111,26 | 113,04 | 110,75 | 112,90 | 0,80% | - |
| 28.05.2024 | 113,67 | 113,67 | 111,47 | 112,00 | -1,47% | - |
| 27.05.2024 | 112,87 | 113,67 | 112,79 | 113,67 | 0,12% | - |
| 24.05.2024 | 113,55 | 114,59 | 113,23 | 113,53 | 0,16% | - |
| 23.05.2024 | 115,00 | 115,13 | 112,26 | 113,35 | -1,21% | - |
| 22.05.2024 | 115,35 | 116,09 | 114,18 | 114,74 | -0,30% | - |
| 21.05.2024 | 115,65 | 115,65 | 114,36 | 115,09 | 0,31% | - |
| 20.05.2024 | 115,39 | 116,00 | 114,35 | 114,74 | -0,48% | - |
| 17.05.2024 | 115,13 | 115,54 | 114,83 | 115,29 | 0,68% | - |
| 16.05.2024 | 116,38 | 117,16 | 113,96 | 114,51 | -1,59% | - |
| 15.05.2024 | 114,98 | 116,39 | 114,80 | 116,36 | 0,91% | - |
| 14.05.2024 | 115,09 | 116,32 | 114,53 | 115,31 | 0,51% | - |
| 13.05.2024 | 114,60 | 115,52 | 114,33 | 114,73 | 0,06% | - |
| 10.05.2024 | 115,15 | 115,71 | 114,33 | 114,66 | -0,39% | - |
| 09.05.2024 | 114,98 | 115,89 | 114,39 | 115,11 | -0,02% | - |
| 08.05.2024 | 114,94 | 115,38 | 114,10 | 115,13 | -0,07% | 10,00 |
| 07.05.2024 | 116,52 | 117,40 | 114,92 | 115,21 | -1,12% | 2,00 |
| 06.05.2024 | 116,62 | 117,58 | 116,22 | 116,52 | 0,40% | - |
| 03.05.2024 | 116,05 | 116,93 | 115,09 | 116,05 | -0,05% | - |
| 02.05.2024 | 118,53 | 118,53 | 115,29 | 116,11 | -2,33% | - |
| 30.04.2024 | 120,23 | 120,23 | 118,26 | 118,88 | -0,62% | - |
| 29.04.2024 | 119,36 | 119,89 | 118,96 | 119,62 | 0,10% | - |
| 26.04.2024 | 117,10 | 119,82 | 116,99 | 119,50 | 1,69% | - |
| 25.04.2024 | 120,59 | 120,62 | 117,08 | 117,51 | -2,43% | - |
| 24.04.2024 | 120,99 | 122,16 | 119,66 | 120,44 | -0,16% | - |