172,050€
3,27%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.08.2024 | 115,11 | 115,82 | 113,52 | 115,77 | 0,99% | 50,00 |
| 08.08.2024 | 112,70 | 115,99 | 112,27 | 114,64 | 1,56% | 36,00 |
| 07.08.2024 | 115,32 | 117,99 | 112,86 | 112,88 | -1,55% | 15,00 |
| 06.08.2024 | 114,14 | 115,61 | 112,62 | 114,66 | 1,68% | 60,00 |
| 05.08.2024 | 116,95 | 117,33 | 111,56 | 112,77 | -4,63% | 83,00 |
| 02.08.2024 | 125,34 | 125,46 | 116,81 | 118,24 | -6,38% | 40,00 |
| 01.08.2024 | 133,37 | 134,30 | 125,28 | 126,30 | -5,19% | 26,00 |
| 31.07.2024 | 133,73 | 134,88 | 132,93 | 133,22 | -0,47% | - |
| 30.07.2024 | 131,79 | 134,37 | 130,40 | 133,85 | 1,68% | 283,00 |
| 29.07.2024 | 131,55 | 132,45 | 130,68 | 131,64 | 0,44% | - |
| 26.07.2024 | 130,83 | 132,20 | 130,78 | 131,06 | 0,38% | 5,00 |
| 25.07.2024 | 129,61 | 132,33 | 129,04 | 130,57 | 0,90% | 12,00 |
| 24.07.2024 | 128,37 | 130,47 | 125,82 | 129,40 | 0,61% | - |
| 23.07.2024 | 128,25 | 130,67 | 128,11 | 128,62 | 0,06% | 105,00 |
| 22.07.2024 | 130,27 | 130,46 | 127,46 | 128,54 | -1,17% | 103,00 |
| 19.07.2024 | 131,31 | 131,84 | 128,24 | 130,06 | -0,70% | - |
| 18.07.2024 | 134,07 | 135,32 | 129,58 | 130,98 | 1,55% | 320,00 |
| 17.07.2024 | 129,84 | 131,05 | 128,42 | 128,98 | -0,88% | 129,00 |
| 16.07.2024 | 125,99 | 130,46 | 125,11 | 130,12 | 3,55% | 286,00 |
| 15.07.2024 | 120,76 | 125,93 | 120,75 | 125,66 | 4,46% | 146,00 |
| 12.07.2024 | 121,17 | 121,21 | 119,34 | 120,29 | -0,62% | - |
| 11.07.2024 | 119,22 | 121,06 | 118,45 | 121,04 | 1,59% | - |
| 10.07.2024 | 120,10 | 120,25 | 118,51 | 119,14 | -0,88% | 3,00 |
| 09.07.2024 | 119,18 | 121,92 | 118,32 | 120,20 | 1,20% | - |
| 08.07.2024 | 118,78 | 120,62 | 118,30 | 118,77 | -0,12% | 3,00 |