167,100€
3,22%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 167,14 | 168,77 | 166,10 | 167,22 | 0,14% | - |
| 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 |
| 08.11.2024 | 161,54 | 161,54 | 161,54 | 161,54 | -4,52% | - |
| 07.11.2024 | 169,18 | 169,18 | 169,18 | 169,18 | 11,63% | - |
| 06.11.2024 | 142,78 | 151,56 | 142,78 | 151,56 | 11,18% | 85,00 |
| 05.11.2024 | 136,32 | 136,32 | 136,32 | 136,32 | -1,57% | - |
| 04.11.2024 | 138,50 | 138,50 | 138,50 | 138,50 | 1,90% | - |
| 01.11.2024 | 135,92 | 135,92 | 135,92 | 135,92 | -3,52% | - |
| 31.10.2024 | 140,88 | 140,88 | 140,88 | 140,88 | 1,53% | - |
| 30.10.2024 | 138,76 | 138,76 | 138,76 | 138,76 | -0,20% | - |
| 29.10.2024 | 140,76 | 140,76 | 139,04 | 139,04 | -1,63% | 600,00 |
| 28.10.2024 | 137,78 | 141,34 | 137,78 | 141,34 | 5,97% | 2,00 |
| 25.10.2024 | 133,38 | 133,38 | 133,38 | 133,38 | -0,52% | - |
| 24.10.2024 | 134,08 | 134,08 | 134,08 | 134,08 | 0,36% | - |
| 23.10.2024 | 133,60 | 133,60 | 133,60 | 133,60 | -0,54% | - |
| 22.10.2024 | 134,32 | 134,32 | 134,32 | 134,32 | -1,31% | - |
| 21.10.2024 | 136,10 | 136,10 | 136,10 | 136,10 | -1,42% | - |
| 18.10.2024 | 138,06 | 138,06 | 138,06 | 138,06 | 3,18% | - |
| 17.10.2024 | 133,80 | 133,80 | 133,80 | 133,80 | -0,52% | - |
| 16.10.2024 | 134,50 | 134,50 | 134,50 | 134,50 | -0,03% | - |
| 15.10.2024 | 134,54 | 134,54 | 134,54 | 134,54 | 1,42% | - |
| 14.10.2024 | 132,66 | 132,66 | 132,66 | 132,66 | 3,01% | - |
| 11.10.2024 | 128,78 | 128,78 | 128,78 | 128,78 | -0,91% | - |
| 10.10.2024 | 129,96 | 129,96 | 129,96 | 129,96 | 1,10% | - |
| 09.10.2024 | 128,54 | 128,54 | 128,54 | 128,54 | -1,37% | - |
| 08.10.2024 | 130,32 | 130,32 | 130,32 | 130,32 | -0,69% | - |
| 07.10.2024 | 131,22 | 131,22 | 131,22 | 131,22 | 6,70% | - |
| 04.10.2024 | 122,98 | 122,98 | 122,98 | 122,98 | -0,45% | - |
| 03.10.2024 | 123,54 | 123,54 | 123,54 | 123,54 | 1,03% | - |
| 02.10.2024 | 122,28 | 122,28 | 122,28 | 122,28 | -2,29% | - |
| 01.10.2024 | 125,14 | 125,14 | 125,14 | 125,14 | 1,00% | - |
| 30.09.2024 | 123,90 | 123,90 | 123,90 | 123,90 | 0,52% | - |
| 27.09.2024 | 123,26 | 123,26 | 123,26 | 123,26 | 1,12% | - |
| 26.09.2024 | 121,90 | 121,90 | 121,90 | 121,90 | 0,88% | - |
| 25.09.2024 | 120,84 | 120,84 | 120,84 | 120,84 | -3,64% | - |
| 24.09.2024 | 125,40 | 125,40 | 125,40 | 125,40 | -1,32% | - |
| 23.09.2024 | 127,08 | 127,08 | 127,08 | 127,08 | -0,75% | - |
| 20.09.2024 | 128,04 | 128,04 | 128,04 | 128,04 | 4,54% | - |
| 19.09.2024 | 122,48 | 122,48 | 122,48 | 122,48 | -0,42% | - |
| 18.09.2024 | 123,00 | 123,00 | 123,00 | 123,00 | 2,89% | - |
| 17.09.2024 | 119,54 | 119,54 | 119,54 | 119,54 | 1,68% | - |
| 16.09.2024 | 117,56 | 117,56 | 117,56 | 117,56 | 1,43% | - |
| 13.09.2024 | 115,90 | 115,90 | 115,90 | 115,90 | -0,38% | - |
| 12.09.2024 | 116,34 | 116,34 | 116,34 | 116,34 | -0,41% | - |
| 11.09.2024 | 116,82 | 116,82 | 116,82 | 116,82 | -2,63% | - |
| 10.09.2024 | 119,98 | 119,98 | 119,98 | 119,98 | 3,61% | - |
| 09.09.2024 | 115,80 | 115,80 | 115,80 | 115,80 | -2,20% | - |
| 06.09.2024 | 118,40 | 118,40 | 118,40 | 118,40 | -2,23% | - |
| 05.09.2024 | 121,10 | 121,10 | 121,10 | 121,10 | -2,48% | - |
| 04.09.2024 | 124,18 | 124,18 | 124,18 | 124,18 | -0,42% | - |
| 03.09.2024 | 124,70 | 124,70 | 124,70 | 124,70 | 0,10% | - |
| 02.09.2024 | 124,64 | 124,64 | 124,58 | 124,58 | 0,83% | - |
| 30.08.2024 | 123,56 | 123,56 | 123,56 | 123,56 | 0,39% | - |
| 29.08.2024 | 121,62 | 123,08 | 121,62 | 123,08 | 3,50% | 10,00 |
| 28.08.2024 | 118,92 | 118,92 | 118,92 | 118,92 | 0,63% | - |
| 27.08.2024 | 118,18 | 118,18 | 118,18 | 118,18 | 0,07% | - |
| 26.08.2024 | 118,10 | 118,10 | 118,10 | 118,10 | 0,54% | - |
| 23.08.2024 | 117,46 | 117,46 | 117,46 | 117,46 | -1,16% | - |
| 22.08.2024 | 118,84 | 118,84 | 118,84 | 118,84 | -1,79% | - |
| 21.08.2024 | 121,00 | 121,00 | 121,00 | 121,00 | -1,29% | - |
| 20.08.2024 | 122,58 | 122,58 | 122,58 | 122,58 | 1,88% | - |
| 19.08.2024 | 120,32 | 120,32 | 120,32 | 120,32 | 1,55% | 20,00 |
| 16.08.2024 | 118,48 | 118,48 | 118,48 | 118,48 | 2,51% | - |
| 15.08.2024 | 115,58 | 115,58 | 115,58 | 115,58 | 0,87% | - |
| 14.08.2024 | 114,58 | 114,58 | 114,58 | 114,58 | 1,79% | - |
| 13.08.2024 | 112,60 | 112,60 | 112,56 | 112,56 | -2,10% | 19,00 |
| 12.08.2024 | 114,98 | 114,98 | 114,98 | 114,98 | 0,63% | - |
| 09.08.2024 | 114,26 | 114,26 | 114,26 | 114,26 | 1,89% | - |
| 08.08.2024 | 112,14 | 112,14 | 112,14 | 112,14 | -2,03% | - |
| 07.08.2024 | 114,46 | 114,46 | 114,46 | 114,46 | 1,51% | - |
| 06.08.2024 | 112,76 | 112,76 | 112,76 | 112,76 | -2,51% | - |
| 05.08.2024 | 115,66 | 115,66 | 115,66 | 115,66 | -7,61% | - |
| 02.08.2024 | 125,18 | 125,18 | 125,18 | 125,18 | -5,50% | - |
| 01.08.2024 | 132,46 | 132,46 | 132,46 | 132,46 | -0,35% | - |
| 31.07.2024 | 132,92 | 132,92 | 132,92 | 132,92 | 1,48% | - |
| 30.07.2024 | 130,98 | 130,98 | 130,98 | 130,98 | 0,18% | - |
| 29.07.2024 | 130,74 | 130,74 | 130,74 | 130,74 | 0,55% | - |
| 26.07.2024 | 130,02 | 130,02 | 130,02 | 130,02 | 1,03% | - |
| 25.07.2024 | 128,70 | 128,70 | 128,70 | 128,70 | 0,66% | - |
| 24.07.2024 | 127,86 | 127,86 | 127,86 | 127,86 | 0,20% | - |
| 23.07.2024 | 127,60 | 127,60 | 127,60 | 127,60 | -1,48% | - |
| 22.07.2024 | 129,52 | 129,52 | 129,52 | 129,52 | -0,75% | - |
| 19.07.2024 | 130,50 | 130,50 | 130,50 | 130,50 | -2,54% | - |
| 18.07.2024 | 132,92 | 133,90 | 132,92 | 133,90 | 3,57% | 450,00 |
| 17.07.2024 | 129,28 | 129,28 | 129,28 | 129,28 | 3,29% | - |
| 16.07.2024 | 125,16 | 125,16 | 125,16 | 125,16 | 4,28% | - |
| 15.07.2024 | 120,02 | 120,02 | 120,02 | 120,02 | 0,17% | - |
| 12.07.2024 | 120,42 | 120,42 | 119,82 | 119,82 | 1,13% | 22,00 |
| 11.07.2024 | 118,48 | 118,48 | 118,48 | 118,48 | -0,82% | - |
| 10.07.2024 | 119,46 | 119,46 | 119,46 | 119,46 | 0,86% | - |
| 09.07.2024 | 118,44 | 118,44 | 118,44 | 118,44 | 0,07% | - |
| 08.07.2024 | 118,36 | 118,36 | 118,36 | 118,36 | -2,33% | - |