134,400€
-2,58%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 144,30 | 144,30 | 137,88 | 137,88 | -0,06% | 57,00 |
| 03.04.2025 | 150,36 | 150,36 | 137,96 | 137,96 | -11,80% | 126,00 |
| 02.04.2025 | 156,42 | 156,42 | 156,42 | 156,42 | -0,03% | - |
| 01.04.2025 | 156,46 | 156,46 | 156,46 | 156,46 | 8,19% | - |
| 31.03.2025 | 144,62 | 144,62 | 144,62 | 144,62 | -3,11% | - |
| 28.03.2025 | 149,26 | 149,26 | 149,26 | 149,26 | -2,50% | - |
| 27.03.2025 | 153,08 | 153,08 | 153,08 | 153,08 | -1,90% | - |
| 26.03.2025 | 156,04 | 156,04 | 156,04 | 156,04 | -0,05% | - |
| 25.03.2025 | 156,12 | 156,12 | 156,12 | 156,12 | 2,48% | - |
| 24.03.2025 | 152,34 | 152,34 | 152,34 | 152,34 | 1,28% | - |
| 21.03.2025 | 150,42 | 150,42 | 150,42 | 150,42 | 1,35% | - |
| 20.03.2025 | 148,42 | 148,42 | 148,42 | 148,42 | 2,76% | - |
| 19.03.2025 | 144,44 | 144,44 | 144,44 | 144,44 | 4,20% | - |
| 18.03.2025 | 138,62 | 138,62 | 138,62 | 138,62 | -6,43% | - |
| 17.03.2025 | 148,14 | 148,14 | 148,14 | 148,14 | 0,80% | - |
| 14.03.2025 | 146,96 | 146,96 | 146,96 | 146,96 | -0,89% | - |
| 13.03.2025 | 148,28 | 148,28 | 148,28 | 148,28 | 2,77% | - |
| 12.03.2025 | 144,28 | 144,28 | 144,28 | 144,28 | -0,57% | - |
| 11.03.2025 | 143,48 | 145,10 | 143,48 | 145,10 | 1,30% | 100,00 |
| 10.03.2025 | 152,64 | 152,64 | 143,24 | 143,24 | -9,66% | 430,00 |
| 07.03.2025 | 158,82 | 158,82 | 158,56 | 158,56 | -4,77% | 20,00 |
| 06.03.2025 | 166,50 | 166,50 | 166,50 | 166,50 | -0,48% | - |
| 05.03.2025 | 168,40 | 168,40 | 167,30 | 167,30 | -7,26% | 2,00 |
| 04.03.2025 | 180,40 | 180,40 | 180,40 | 180,40 | -3,44% | - |
| 03.03.2025 | 186,82 | 186,82 | 186,82 | 186,82 | 2,09% | - |
| 28.02.2025 | 183,00 | 183,00 | 183,00 | 183,00 | 0,94% | - |
| 27.02.2025 | 181,30 | 181,30 | 181,30 | 181,30 | 1,65% | - |
| 26.02.2025 | 178,36 | 178,36 | 178,36 | 178,36 | -3,13% | - |
| 25.02.2025 | 184,12 | 184,12 | 184,12 | 184,12 | 0,00% | - |
| 24.02.2025 | 184,12 | 184,12 | 184,12 | 184,12 | -2,98% | - |
| 21.02.2025 | 189,78 | 189,78 | 189,78 | 189,78 | -1,36% | - |
| 20.02.2025 | 192,40 | 192,40 | 192,40 | 192,40 | 2,35% | - |
| 19.02.2025 | 187,24 | 187,98 | 187,24 | 187,98 | -0,52% | 58,00 |
| 18.02.2025 | 186,94 | 188,96 | 186,94 | 188,96 | 1,54% | 8,00 |
| 17.02.2025 | 186,10 | 186,10 | 186,10 | 186,10 | 2,86% | - |
| 14.02.2025 | 180,92 | 180,92 | 180,92 | 180,92 | 0,54% | - |
| 13.02.2025 | 180,00 | 180,00 | 179,94 | 179,94 | -3,95% | 31,00 |
| 12.02.2025 | 187,34 | 187,34 | 187,34 | 187,34 | -0,35% | - |
| 11.02.2025 | 188,18 | 188,18 | 188,00 | 188,00 | -2,61% | 3,00 |
| 10.02.2025 | 193,04 | 193,04 | 193,04 | 193,04 | -0,43% | - |
| 07.02.2025 | 193,88 | 193,88 | 193,88 | 193,88 | 0,10% | - |
| 06.02.2025 | 193,68 | 193,68 | 193,68 | 193,68 | 2,02% | - |
| 05.02.2025 | 189,84 | 189,84 | 189,84 | 189,84 | -0,77% | - |
| 04.02.2025 | 191,32 | 191,32 | 191,32 | 191,32 | -1,21% | - |
| 03.02.2025 | 193,66 | 193,66 | 193,66 | 193,66 | -0,36% | 20,00 |
| 31.01.2025 | 194,36 | 194,36 | 194,36 | 194,36 | 0,91% | - |
| 30.01.2025 | 192,60 | 192,60 | 192,60 | 192,60 | 1,18% | - |
| 29.01.2025 | 190,36 | 190,36 | 190,36 | 190,36 | -1,40% | - |
| 28.01.2025 | 190,74 | 193,06 | 190,74 | 193,06 | 0,09% | 150,00 |
| 27.01.2025 | 192,88 | 192,88 | 192,88 | 192,88 | 1,15% | 1,00 |
| 24.01.2025 | 190,68 | 190,68 | 190,68 | 190,68 | 0,07% | - |
| 23.01.2025 | 190,54 | 190,54 | 190,54 | 190,54 | 5,08% | - |
| 22.01.2025 | 181,32 | 181,32 | 181,32 | 181,32 | 0,83% | - |
| 21.01.2025 | 179,82 | 179,82 | 179,82 | 179,82 | -0,46% | - |
| 20.01.2025 | 180,66 | 180,66 | 180,66 | 180,66 | 0,95% | - |
| 17.01.2025 | 178,96 | 178,96 | 178,96 | 178,96 | -1,36% | - |
| 16.01.2025 | 181,42 | 181,42 | 181,42 | 181,42 | 3,79% | - |
| 15.01.2025 | 174,80 | 174,80 | 174,80 | 174,80 | 0,92% | - |
| 14.01.2025 | 173,20 | 173,20 | 173,20 | 173,20 | 5,30% | 20,00 |
| 13.01.2025 | 164,48 | 164,48 | 164,48 | 164,48 | -3,51% | - |
| 10.01.2025 | 170,46 | 170,46 | 170,46 | 170,46 | 0,60% | - |
| 09.01.2025 | 169,44 | 169,44 | 169,44 | 169,44 | -0,89% | - |
| 08.01.2025 | 170,96 | 170,96 | 170,96 | 170,96 | 0,09% | - |
| 07.01.2025 | 170,80 | 170,80 | 170,80 | 170,80 | 0,55% | - |
| 06.01.2025 | 169,86 | 169,86 | 169,86 | 169,86 | 0,56% | - |
| 03.01.2025 | 168,92 | 168,92 | 168,92 | 168,92 | 0,75% | - |
| 02.01.2025 | 167,66 | 167,66 | 167,66 | 167,66 | 1,04% | - |
| 30.12.2024 | 165,94 | 165,94 | 165,94 | 165,94 | -1,11% | - |
| 27.12.2024 | 168,26 | 168,26 | 167,80 | 167,80 | -0,10% | 2,00 |
| 23.12.2024 | 167,96 | 167,96 | 167,96 | 167,96 | 3,70% | 20,00 |
| 20.12.2024 | 161,96 | 161,96 | 161,96 | 161,96 | 0,43% | - |
| 19.12.2024 | 161,26 | 161,26 | 161,26 | 161,26 | -2,09% | - |
| 18.12.2024 | 164,70 | 164,70 | 164,70 | 164,70 | -1,20% | - |
| 17.12.2024 | 166,70 | 166,70 | 166,70 | 166,70 | 0,17% | - |
| 16.12.2024 | 166,42 | 166,42 | 166,42 | 166,42 | -0,48% | - |
| 13.12.2024 | 167,22 | 167,22 | 167,22 | 167,22 | -0,58% | - |
| 12.12.2024 | 168,20 | 168,20 | 168,20 | 168,20 | 1,25% | - |
| 11.12.2024 | 166,12 | 166,12 | 166,12 | 166,12 | 0,02% | - |
| 10.12.2024 | 166,08 | 166,08 | 166,08 | 166,08 | -1,68% | - |
| 09.12.2024 | 168,92 | 168,92 | 168,92 | 168,92 | 1,39% | - |
| 06.12.2024 | 166,60 | 166,60 | 166,60 | 166,60 | -0,80% | - |
| 05.12.2024 | 166,48 | 167,94 | 166,48 | 167,94 | -0,54% | 1,00 |
| 04.12.2024 | 168,86 | 168,86 | 168,86 | 168,86 | -0,99% | - |
| 03.12.2024 | 170,54 | 170,54 | 170,54 | 170,54 | -0,61% | - |
| 02.12.2024 | 171,58 | 171,58 | 171,58 | 171,58 | -0,19% | - |
| 29.11.2024 | 171,90 | 171,90 | 171,90 | 171,90 | -0,16% | - |
| 28.11.2024 | 172,18 | 172,18 | 172,18 | 172,18 | -1,10% | - |
| 27.11.2024 | 172,98 | 174,10 | 172,98 | 174,10 | 0,53% | 153,00 |
| 26.11.2024 | 173,18 | 173,18 | 173,18 | 173,18 | 0,70% | - |
| 25.11.2024 | 171,98 | 171,98 | 171,98 | 171,98 | 3,54% | - |
| 22.11.2024 | 166,10 | 166,10 | 166,10 | 166,10 | -0,53% | - |
| 21.11.2024 | 162,77 | 167,52 | 161,88 | 166,99 | 2,83% | - |
| 20.11.2024 | 162,40 | 162,40 | 162,40 | 162,40 | 0,56% | - |
| 19.11.2024 | 162,84 | 162,84 | 161,50 | 161,50 | -3,06% | 75,00 |
| 18.11.2024 | 166,60 | 166,60 | 166,60 | 166,60 | 1,66% | - |
| 15.11.2024 | 162,24 | 163,88 | 162,24 | 163,88 | -0,34% | 85,00 |
| 14.11.2024 | 164,44 | 164,44 | 164,44 | 164,44 | -2,21% | - |
| 13.11.2024 | 165,98 | 168,16 | 165,98 | 168,16 | -0,77% | 165,00 |
| 12.11.2024 | 169,46 | 169,46 | 169,46 | 169,46 | -1,58% | - |
| 11.11.2024 | 163,30 | 172,18 | 163,30 | 172,18 | 6,59% | 87,00 |