175,650€
1,93%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.12.2024 | 165,74 | 169,09 | 161,38 | 162,80 | -1,86% | - |
| 17.12.2024 | 168,11 | 168,27 | 164,51 | 165,88 | -1,40% | - |
| 16.12.2024 | 167,76 | 168,68 | 166,39 | 168,23 | 0,68% | - |
| 13.12.2024 | 167,57 | 168,84 | 165,90 | 167,09 | -0,29% | - |
| 12.12.2024 | 169,82 | 170,69 | 167,54 | 167,58 | -1,27% | - |
| 11.12.2024 | 166,96 | 170,62 | 166,22 | 169,74 | 1,70% | - |
| 10.12.2024 | 167,50 | 168,89 | 166,16 | 166,90 | -0,45% | - |
| 09.12.2024 | 169,33 | 170,53 | 166,58 | 167,66 | -1,37% | - |
| 06.12.2024 | 167,46 | 170,49 | 166,96 | 169,99 | 1,47% | - |
| 05.12.2024 | 167,82 | 169,02 | 165,82 | 167,52 | -0,18% | - |
| 04.12.2024 | 168,57 | 171,07 | 166,97 | 167,82 | -0,45% | - |
| 03.12.2024 | 171,56 | 173,24 | 168,54 | 168,58 | -1,76% | - |
| 02.12.2024 | 172,45 | 175,11 | 170,08 | 171,60 | -0,68% | - |
| 29.11.2024 | 173,44 | 175,51 | 172,52 | 172,77 | -0,39% | - |
| 28.11.2024 | 172,77 | 173,61 | 172,35 | 173,44 | 0,42% | - |
| 27.11.2024 | 174,34 | 174,96 | 171,09 | 172,71 | -0,82% | - |
| 26.11.2024 | 174,72 | 174,97 | 171,63 | 174,13 | -0,01% | - |
| 25.11.2024 | 172,62 | 175,67 | 171,40 | 174,15 | 1,09% | - |
| 22.11.2024 | 167,15 | 172,45 | 166,82 | 172,28 | 3,17% | - |
| 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% | - |