170,820€
0,59%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 169,81 | 170,94 | 167,85 | 170,46 | 0,38% | 13,00 |
| 02.01.2025 | 167,44 | 171,28 | 167,25 | 169,82 | 2,38% | 32,00 |
| 30.12.2024 | 168,14 | 168,14 | 165,71 | 165,88 | -0,88% | 13,00 |
| 27.12.2024 | 169,83 | 169,91 | 166,91 | 167,36 | 0,04% | 99,00 |
| 23.12.2024 | 167,58 | 167,79 | 164,86 | 167,29 | 0,92% | 159,00 |
| 20.12.2024 | 163,09 | 168,23 | 160,00 | 165,76 | 1,51% | 30,00 |
| 19.12.2024 | 162,26 | 167,91 | 161,94 | 163,29 | 0,37% | 57,00 |
| 18.12.2024 | 165,73 | 169,00 | 161,38 | 162,69 | -1,73% | 484,00 |
| 17.12.2024 | 167,82 | 168,02 | 165,02 | 165,55 | -1,56% | - |
| 16.12.2024 | 167,53 | 168,70 | 166,40 | 168,17 | 0,29% | 2,00 |
| 13.12.2024 | 167,90 | 168,84 | 167,07 | 167,69 | -0,10% | 2,00 |
| 12.12.2024 | 169,23 | 170,61 | 167,82 | 167,85 | -1,11% | 7,00 |
| 11.12.2024 | 166,96 | 170,63 | 166,16 | 169,74 | 1,62% | 158,00 |
| 10.12.2024 | 167,36 | 168,82 | 166,18 | 167,03 | -0,33% | 1,00 |
| 09.12.2024 | 169,83 | 170,68 | 166,57 | 167,59 | -1,39% | 26,00 |
| 06.12.2024 | 167,56 | 170,00 | 166,96 | 169,95 | 1,49% | 200,00 |
| 05.12.2024 | 167,82 | 168,39 | 165,90 | 167,46 | -0,18% | 44,00 |
| 04.12.2024 | 169,99 | 171,07 | 167,00 | 167,77 | -1,17% | 65,00 |
| 03.12.2024 | 171,56 | 171,96 | 168,94 | 169,76 | -1,10% | 1,00 |
| 02.12.2024 | 173,35 | 175,06 | 170,07 | 171,65 | -0,85% | 33,00 |
| 29.11.2024 | 173,06 | 175,49 | 172,17 | 173,12 | -0,17% | 24,00 |
| 28.11.2024 | 173,27 | 173,54 | 173,07 | 173,41 | 0,41% | - |
| 27.11.2024 | 174,32 | 174,88 | 171,09 | 172,70 | -0,80% | 58,00 |
| 26.11.2024 | 174,44 | 174,97 | 171,63 | 174,09 | -0,12% | 56,00 |
| 25.11.2024 | 172,04 | 175,67 | 171,40 | 174,30 | 1,29% | 2,00 |
| 22.11.2024 | 167,13 | 172,43 | 166,82 | 172,08 | 3,29% | 30,00 |
| 21.11.2024 | 163,15 | 168,00 | 162,14 | 166,60 | 1,77% | 45,00 |
| 20.11.2024 | 163,33 | 165,09 | 163,03 | 163,70 | 0,58% | 162,00 |
| 19.11.2024 | 163,62 | 164,18 | 160,37 | 162,76 | -0,57% | - |
| 18.11.2024 | 168,20 | 168,20 | 163,24 | 163,70 | -2,17% | 11,00 |
| 15.11.2024 | 164,06 | 168,13 | 163,57 | 167,33 | 1,22% | 12,00 |
| 14.11.2024 | 165,33 | 166,56 | 163,59 | 165,32 | -0,19% | 3,00 |
| 13.11.2024 | 166,98 | 169,44 | 165,17 | 165,64 | -0,90% | 116,00 |
| 12.11.2024 | 172,41 | 173,48 | 166,31 | 167,14 | -1,63% | 126,00 |
| 11.11.2024 | 163,63 | 172,33 | 163,61 | 169,91 | 4,07% | 335,00 |
| 08.11.2024 | 162,39 | 165,84 | 161,33 | 163,27 | 0,84% | 10,00 |
| 07.11.2024 | 169,14 | 171,10 | 161,78 | 161,91 | -4,65% | 203,00 |
| 06.11.2024 | 144,84 | 175,44 | 144,18 | 169,81 | 21,88% | 577,00 |
| 05.11.2024 | 136,42 | 140,70 | 136,42 | 139,33 | 1,81% | 40,00 |
| 04.11.2024 | 138,86 | 139,05 | 135,71 | 136,85 | -1,98% | 26,00 |
| 01.11.2024 | 136,59 | 139,79 | 136,02 | 139,62 | 2,33% | 2,00 |
| 31.10.2024 | 142,55 | 142,90 | 136,37 | 136,44 | -4,57% | - |
| 30.10.2024 | 139,27 | 143,87 | 137,74 | 142,97 | 2,52% | 80,00 |
| 29.10.2024 | 141,42 | 142,00 | 138,86 | 139,45 | -1,41% | 75,00 |
| 28.10.2024 | 138,43 | 142,03 | 137,05 | 141,45 | 2,48% | 92,00 |
| 25.10.2024 | 135,02 | 144,88 | 134,47 | 138,03 | 4,37% | 191,00 |
| 24.10.2024 | 134,29 | 134,88 | 132,18 | 132,25 | -1,66% | 51,00 |
| 23.10.2024 | 134,24 | 136,09 | 132,33 | 134,48 | -0,21% | 68,00 |
| 22.10.2024 | 135,14 | 135,62 | 133,87 | 134,76 | -0,61% | - |
| 21.10.2024 | 136,84 | 138,73 | 134,40 | 135,59 | -1,07% | 80,00 |
| 18.10.2024 | 138,73 | 140,28 | 133,19 | 137,05 | -1,29% | 966,00 |
| 17.10.2024 | 133,78 | 141,01 | 133,22 | 138,84 | 2,10% | 18,00 |
| 16.10.2024 | 135,01 | 137,64 | 134,22 | 135,99 | 0,58% | 39,00 |
| 15.10.2024 | 135,38 | 137,63 | 134,62 | 135,21 | 0,05% | 94,00 |
| 14.10.2024 | 133,39 | 135,37 | 132,60 | 135,14 | 1,18% | 92,00 |
| 11.10.2024 | 129,58 | 133,74 | 129,22 | 133,57 | 2,80% | 4,00 |
| 10.10.2024 | 130,77 | 131,79 | 129,65 | 129,93 | -1,07% | 23,00 |
| 09.10.2024 | 129,34 | 131,48 | 129,22 | 131,33 | 1,38% | 18,00 |
| 08.10.2024 | 131,13 | 131,66 | 129,42 | 129,54 | -1,29% | - |
| 07.10.2024 | 132,01 | 132,52 | 130,20 | 131,23 | -0,61% | 11,00 |
| 04.10.2024 | 123,74 | 132,03 | 123,60 | 132,03 | 7,12% | - |
| 03.10.2024 | 124,30 | 124,37 | 121,47 | 123,26 | -0,84% | - |
| 02.10.2024 | 122,98 | 125,03 | 122,14 | 124,30 | 0,81% | 1,00 |
| 01.10.2024 | 125,84 | 127,06 | 122,48 | 123,30 | -2,13% | 43,00 |
| 30.09.2024 | 124,67 | 126,27 | 123,83 | 125,98 | 0,83% | 34,00 |
| 27.09.2024 | 123,96 | 126,18 | 123,74 | 124,94 | 0,86% | 15,00 |
| 26.09.2024 | 122,33 | 124,21 | 121,52 | 123,87 | 1,51% | 33,00 |
| 25.09.2024 | 121,51 | 122,68 | 120,77 | 122,03 | 0,05% | - |
| 24.09.2024 | 126,08 | 126,30 | 119,00 | 121,97 | -3,21% | 16,00 |
| 23.09.2024 | 127,85 | 129,75 | 126,01 | 126,01 | -1,31% | 41,00 |
| 20.09.2024 | 128,83 | 129,09 | 126,63 | 127,68 | -0,92% | - |
| 19.09.2024 | 123,07 | 128,95 | 122,82 | 128,87 | 5,09% | 64,00 |
| 18.09.2024 | 123,88 | 124,99 | 122,04 | 122,63 | -0,96% | 12,00 |
| 17.09.2024 | 120,28 | 124,88 | 120,28 | 123,82 | 2,96% | - |
| 16.09.2024 | 118,35 | 120,69 | 118,05 | 120,26 | 1,47% | 60,00 |
| 13.09.2024 | 116,60 | 119,27 | 116,52 | 118,52 | 1,53% | - |
| 12.09.2024 | 117,08 | 117,49 | 114,61 | 116,73 | -0,09% | - |
| 11.09.2024 | 117,49 | 117,99 | 113,12 | 116,83 | -1,18% | 168,00 |
| 10.09.2024 | 120,58 | 121,14 | 112,21 | 118,22 | -2,12% | 50,00 |
| 09.09.2024 | 116,48 | 122,09 | 116,46 | 120,78 | 4,07% | - |
| 06.09.2024 | 119,14 | 121,97 | 115,87 | 116,06 | -2,52% | 56,00 |
| 05.09.2024 | 121,87 | 122,92 | 118,22 | 119,06 | -2,36% | - |
| 04.09.2024 | 124,44 | 126,25 | 121,63 | 121,94 | -2,46% | - |
| 03.09.2024 | 125,28 | 126,48 | 123,83 | 125,01 | -0,27% | 1,00 |
| 02.09.2024 | 125,51 | 126,12 | 124,99 | 125,35 | -0,29% | 26,00 |
| 30.08.2024 | 124,33 | 125,76 | 123,52 | 125,71 | 1,33% | 56,00 |
| 29.08.2024 | 122,38 | 124,31 | 121,38 | 124,06 | 1,46% | 357,00 |
| 28.08.2024 | 119,66 | 122,29 | 119,52 | 122,28 | 2,62% | - |
| 27.08.2024 | 118,85 | 119,66 | 118,17 | 119,16 | 0,21% | - |
| 26.08.2024 | 118,84 | 120,26 | 118,08 | 118,91 | 0,08% | 10,00 |
| 23.08.2024 | 118,18 | 120,25 | 118,17 | 118,81 | 0,61% | 10,00 |
| 22.08.2024 | 119,04 | 119,68 | 117,92 | 118,09 | -0,98% | - |
| 21.08.2024 | 121,75 | 122,44 | 119,16 | 119,26 | -1,80% | - |
| 20.08.2024 | 123,36 | 123,54 | 121,16 | 121,44 | -1,57% | 85,00 |
| 19.08.2024 | 121,09 | 123,47 | 120,38 | 123,38 | 1,80% | 167,00 |
| 16.08.2024 | 119,21 | 121,56 | 118,38 | 121,20 | 1,87% | 27,00 |
| 15.08.2024 | 116,30 | 120,66 | 116,21 | 118,97 | 2,40% | 3,00 |
| 14.08.2024 | 115,29 | 116,72 | 114,20 | 116,18 | 0,66% | 60,00 |
| 13.08.2024 | 113,30 | 115,57 | 112,90 | 115,42 | 2,08% | - |
| 12.08.2024 | 115,77 | 116,05 | 112,78 | 113,07 | -2,33% | - |