134,400€
-8,08%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 144,78 | 145,52 | 130,16 | 134,06 | -8,32% | 650,00 |
| 03.04.2025 | 150,28 | 154,91 | 136,96 | 146,22 | -9,74% | - |
| 02.04.2025 | 157,69 | 163,44 | 155,53 | 161,99 | 2,66% | 97,00 |
| 01.04.2025 | 157,32 | 158,70 | 154,73 | 157,79 | -0,15% | 18,00 |
| 31.03.2025 | 146,40 | 158,84 | 144,15 | 158,03 | 8,11% | 63,00 |
| 28.03.2025 | 150,57 | 151,61 | 144,68 | 146,18 | -2,93% | 15,00 |
| 27.03.2025 | 154,66 | 154,98 | 149,61 | 150,60 | -2,51% | - |
| 26.03.2025 | 157,04 | 159,94 | 153,08 | 154,48 | -1,74% | 4,00 |
| 25.03.2025 | 157,38 | 159,08 | 156,01 | 157,21 | -0,23% | 1,00 |
| 24.03.2025 | 153,13 | 158,16 | 152,97 | 157,58 | 3,37% | 21,00 |
| 21.03.2025 | 151,70 | 152,89 | 149,17 | 152,44 | 0,65% | 110,00 |
| 20.03.2025 | 149,14 | 152,33 | 147,69 | 151,45 | 1,82% | - |
| 19.03.2025 | 145,39 | 150,67 | 142,91 | 148,75 | 2,58% | - |
| 18.03.2025 | 140,11 | 145,48 | 139,00 | 145,01 | 3,26% | 12,00 |
| 17.03.2025 | 149,74 | 151,46 | 131,83 | 140,43 | -6,92% | 70,00 |
| 14.03.2025 | 147,35 | 151,65 | 146,47 | 150,87 | 3,03% | - |
| 13.03.2025 | 150,28 | 151,65 | 144,93 | 146,44 | -2,37% | 10,00 |
| 12.03.2025 | 144,86 | 152,32 | 144,70 | 150,00 | 3,76% | 97,00 |
| 11.03.2025 | 144,80 | 146,66 | 142,57 | 144,56 | -0,25% | - |
| 10.03.2025 | 154,02 | 154,32 | 142,80 | 144,92 | -6,07% | 127,00 |
| 07.03.2025 | 159,66 | 160,38 | 151,26 | 154,28 | -3,33% | 82,00 |
| 06.03.2025 | 167,50 | 167,54 | 159,17 | 159,59 | -4,97% | 141,00 |
| 05.03.2025 | 169,24 | 169,30 | 163,63 | 167,94 | -0,35% | 46,00 |
| 04.03.2025 | 181,97 | 181,97 | 166,90 | 168,53 | -7,16% | 105,00 |
| 03.03.2025 | 187,78 | 187,98 | 179,64 | 181,53 | -3,57% | 61,00 |
| 28.02.2025 | 183,92 | 188,51 | 183,83 | 188,26 | 2,52% | - |
| 27.02.2025 | 181,96 | 187,54 | 181,52 | 183,64 | 1,28% | 49,00 |
| 26.02.2025 | 179,29 | 184,17 | 178,95 | 181,32 | 1,72% | 200,00 |
| 25.02.2025 | 185,16 | 185,52 | 175,12 | 178,26 | -3,62% | 168,00 |
| 24.02.2025 | 185,88 | 188,00 | 181,66 | 184,95 | -0,41% | 2,00 |
| 21.02.2025 | 190,53 | 191,56 | 184,58 | 185,71 | -2,38% | - |
| 20.02.2025 | 193,93 | 194,56 | 186,50 | 190,24 | -2,48% | - |
| 19.02.2025 | 187,84 | 195,24 | 187,57 | 195,07 | 3,48% | 81,00 |
| 18.02.2025 | 187,82 | 189,82 | 186,54 | 188,51 | 0,56% | 52,00 |
| 17.02.2025 | 187,02 | 188,56 | 186,32 | 187,46 | 0,27% | 3,00 |
| 14.02.2025 | 181,97 | 187,90 | 180,74 | 186,96 | 2,80% | 42,00 |
| 13.02.2025 | 181,22 | 183,96 | 177,60 | 181,87 | 0,30% | 110,00 |
| 12.02.2025 | 188,54 | 188,73 | 176,88 | 181,32 | -3,60% | 82,00 |
| 11.02.2025 | 189,17 | 190,26 | 186,52 | 188,09 | -0,62% | 200,00 |
| 10.02.2025 | 194,04 | 195,02 | 188,77 | 189,27 | -2,16% | 66,00 |
| 07.02.2025 | 195,27 | 196,18 | 193,06 | 193,44 | -0,95% | 158,00 |
| 06.02.2025 | 194,52 | 196,15 | 193,28 | 195,30 | 0,78% | 80,00 |
| 05.02.2025 | 190,49 | 194,21 | 188,95 | 193,78 | 1,42% | 12,00 |
| 04.02.2025 | 192,66 | 194,42 | 190,31 | 191,06 | -1,06% | 321,00 |
| 03.02.2025 | 193,43 | 194,47 | 189,23 | 193,10 | -0,27% | 10,00 |
| 31.01.2025 | 195,26 | 196,40 | 193,60 | 193,62 | -0,33% | 20,00 |
| 30.01.2025 | 193,36 | 197,33 | 191,65 | 194,27 | 0,57% | 85,00 |
| 29.01.2025 | 191,14 | 194,91 | 189,15 | 193,16 | 0,84% | 199,00 |
| 28.01.2025 | 191,31 | 193,82 | 189,83 | 191,55 | 0,33% | 27,00 |
| 27.01.2025 | 191,64 | 192,45 | 188,92 | 190,92 | -0,63% | 25,00 |
| 24.01.2025 | 192,09 | 193,05 | 190,40 | 192,13 | -0,37% | 24,00 |
| 23.01.2025 | 191,56 | 196,29 | 189,09 | 192,85 | 1,30% | 106,00 |
| 22.01.2025 | 181,86 | 191,03 | 180,71 | 190,37 | 4,84% | - |
| 21.01.2025 | 180,93 | 182,85 | 180,59 | 181,59 | 0,75% | 27,00 |
| 20.01.2025 | 181,64 | 182,66 | 180,11 | 180,23 | -1,17% | 11,00 |
| 17.01.2025 | 180,09 | 184,01 | 178,88 | 182,37 | 1,59% | 6,00 |
| 16.01.2025 | 182,47 | 183,87 | 178,69 | 179,52 | -1,46% | 61,00 |
| 15.01.2025 | 175,75 | 183,53 | 175,45 | 182,18 | 3,69% | 97,00 |
| 14.01.2025 | 171,64 | 175,98 | 171,36 | 175,69 | 1,96% | - |
| 13.01.2025 | 165,77 | 172,37 | 164,68 | 172,32 | 3,95% | 19,00 |
| 10.01.2025 | 172,53 | 172,76 | 165,39 | 165,77 | -3,79% | 394,00 |
| 09.01.2025 | 170,79 | 172,86 | 170,70 | 172,30 | 1,06% | 125,00 |
| 08.01.2025 | 171,86 | 172,97 | 170,23 | 170,50 | -0,79% | - |
| 07.01.2025 | 172,23 | 174,16 | 170,03 | 171,85 | -0,29% | 2,00 |
| 06.01.2025 | 171,68 | 174,66 | 170,25 | 172,35 | 1,11% | 155,00 |
| 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 |