193,160€
1,00%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 191,10 | 195,67 | 190,99 | 193,07 | 0,95% | - |
| 28.01.2025 | 191,23 | 194,45 | 188,96 | 191,26 | 0,03% | - |
| 27.01.2025 | 191,71 | 193,15 | 188,28 | 191,21 | -0,70% | - |
| 24.01.2025 | 192,13 | 193,79 | 190,12 | 192,55 | -0,19% | - |
| 23.01.2025 | 191,59 | 196,99 | 188,18 | 192,92 | 1,62% | - |
| 22.01.2025 | 181,84 | 191,04 | 180,71 | 189,85 | 4,58% | - |
| 21.01.2025 | 180,95 | 183,49 | 179,83 | 181,54 | 0,65% | - |
| 20.01.2025 | 181,61 | 181,79 | 180,17 | 180,37 | -1,00% | - |
| 17.01.2025 | 180,07 | 184,57 | 178,58 | 182,19 | 1,45% | - |
| 16.01.2025 | 182,47 | 184,61 | 178,62 | 179,59 | -1,38% | - |
| 15.01.2025 | 175,75 | 183,54 | 175,46 | 182,10 | 3,65% | - |
| 14.01.2025 | 171,64 | 176,65 | 171,23 | 175,68 | 2,09% | - |
| 13.01.2025 | 165,79 | 173,02 | 164,84 | 172,08 | 3,96% | - |
| 10.01.2025 | 172,53 | 172,75 | 164,86 | 165,53 | -3,93% | - |
| 09.01.2025 | 170,78 | 172,43 | 170,71 | 172,30 | 1,04% | - |
| 08.01.2025 | 171,89 | 172,97 | 169,48 | 170,52 | -0,72% | - |
| 07.01.2025 | 172,23 | 174,96 | 169,40 | 171,75 | -0,41% | - |
| 06.01.2025 | 171,71 | 175,06 | 170,06 | 172,45 | 0,96% | - |
| 03.01.2025 | 169,83 | 171,69 | 167,68 | 170,81 | 0,52% | - |
| 02.01.2025 | 167,44 | 172,01 | 167,04 | 169,92 | 2,44% | - |
| 30.12.2024 | 167,12 | 167,52 | 165,84 | 165,87 | -1,00% | - |
| 27.12.2024 | 169,81 | 170,27 | 166,26 | 167,54 | -0,02% | - |
| 23.12.2024 | 166,55 | 168,14 | 164,19 | 167,58 | 0,94% | - |
| 20.12.2024 | 163,13 | 168,91 | 160,67 | 166,02 | 1,70% | - |
| 19.12.2024 | 162,18 | 168,36 | 161,96 | 163,25 | 0,67% | - |
| 18.12.2024 | 165,74 | 168,04 | 160,68 | 162,16 | -2,17% | 5,00 |
| 17.12.2024 | 167,84 | 168,00 | 164,43 | 165,75 | -1,45% | 2,00 |
| 16.12.2024 | 167,50 | 169,09 | 165,60 | 168,19 | 0,33% | - |
| 13.12.2024 | 167,86 | 169,31 | 166,52 | 167,64 | -0,12% | - |
| 12.12.2024 | 169,21 | 171,34 | 167,15 | 167,84 | -1,21% | - |
| 11.12.2024 | 166,97 | 171,17 | 165,70 | 169,89 | 1,78% | - |
| 10.12.2024 | 167,37 | 169,52 | 165,44 | 166,92 | -0,41% | - |
| 09.12.2024 | 169,77 | 170,86 | 165,97 | 167,60 | -1,27% | - |
| 06.12.2024 | 167,56 | 171,17 | 167,03 | 169,76 | 1,29% | - |
| 05.12.2024 | 167,84 | 169,09 | 165,29 | 167,59 | -0,10% | - |
| 04.12.2024 | 170,13 | 171,07 | 166,66 | 167,76 | -1,19% | - |
| 03.12.2024 | 171,56 | 171,96 | 168,13 | 169,78 | -1,00% | - |
| 02.12.2024 | 173,31 | 175,65 | 170,09 | 171,50 | -2,15% | - |
| 29.11.2024 | 173,00 | 176,17 | 167,70 | 175,27 | 1,07% | - |
| 28.11.2024 | 173,25 | 173,51 | 173,09 | 173,41 | 0,41% | - |
| 27.11.2024 | 174,32 | 175,47 | 170,32 | 172,70 | -0,83% | - |
| 26.11.2024 | 174,38 | 174,95 | 171,15 | 174,15 | 0,06% | - |
| 25.11.2024 | 172,04 | 175,89 | 171,14 | 174,05 | 1,16% | - |
| 22.11.2024 | 167,13 | 172,83 | 166,84 | 172,05 | 3,07% | - |
| 21.11.2024 | 163,20 | 168,68 | 162,89 | 166,93 | 1,83% | - |
| 20.11.2024 | 163,35 | 165,84 | 162,50 | 163,93 | 0,66% | - |
| 19.11.2024 | 163,59 | 164,11 | 159,53 | 162,86 | -0,39% | - |
| 18.11.2024 | 167,14 | 167,95 | 162,68 | 163,49 | -2,22% | - |
| 15.11.2024 | 164,04 | 168,63 | 163,62 | 167,20 | 1,21% | - |
| 14.11.2024 | 165,34 | 166,71 | 162,99 | 165,20 | -0,07% | - |
| 13.11.2024 | 166,97 | 169,99 | 164,55 | 165,32 | -1,17% | - |
| 12.11.2024 | 172,42 | 172,42 | 165,70 | 167,28 | -1,73% | - |
| 11.11.2024 | 163,65 | 173,05 | 163,61 | 170,22 | 4,11% | - |
| 08.11.2024 | 162,42 | 166,26 | 161,00 | 163,50 | 0,98% | - |
| 07.11.2024 | 170,19 | 170,19 | 161,13 | 161,92 | -4,78% | - |
| 06.11.2024 | 144,74 | 176,33 | 144,74 | 170,05 | 22,36% | - |
| 05.11.2024 | 137,26 | 141,22 | 136,58 | 138,98 | 1,33% | - |
| 04.11.2024 | 138,86 | 139,21 | 135,35 | 137,15 | -1,77% | - |
| 01.11.2024 | 136,61 | 141,22 | 135,62 | 139,62 | 0,75% | - |
| 31.10.2024 | 142,52 | 143,29 | 135,93 | 138,58 | -2,08% | - |
| 30.10.2024 | 139,27 | 144,38 | 137,77 | 141,53 | 5,14% | - |
| 29.10.2024 | 141,48 | 142,42 | 134,61 | 134,61 | -4,82% | - |
| 28.10.2024 | 138,47 | 142,61 | 136,85 | 141,43 | 2,55% | - |
| 25.10.2024 | 135,03 | 145,53 | 134,47 | 137,91 | 4,39% | - |
| 24.10.2024 | 134,35 | 135,49 | 132,11 | 132,11 | -1,81% | - |
| 23.10.2024 | 134,25 | 136,25 | 131,84 | 134,55 | -0,13% | - |
| 22.10.2024 | 135,13 | 136,17 | 133,30 | 134,72 | -0,55% | - |
| 21.10.2024 | 136,84 | 138,73 | 133,86 | 135,47 | -1,02% | - |
| 18.10.2024 | 138,72 | 140,08 | 132,58 | 136,87 | -1,52% | 55,00 |
| 17.10.2024 | 133,77 | 141,20 | 133,22 | 138,98 | 2,33% | - |
| 16.10.2024 | 135,12 | 138,11 | 134,96 | 135,82 | 0,50% | - |
| 15.10.2024 | 135,38 | 138,03 | 134,08 | 135,15 | 0,00% | - |
| 14.10.2024 | 133,41 | 135,65 | 132,02 | 135,15 | 1,29% | - |
| 11.10.2024 | 129,56 | 134,31 | 128,09 | 133,43 | 2,95% | - |
| 10.10.2024 | 130,73 | 132,33 | 129,07 | 129,61 | -0,96% | - |
| 09.10.2024 | 129,36 | 131,68 | 128,67 | 130,87 | 1,09% | - |
| 08.10.2024 | 131,13 | 131,75 | 129,15 | 129,46 | -1,28% | - |
| 07.10.2024 | 132,03 | 132,81 | 129,72 | 131,14 | -0,67% | - |
| 04.10.2024 | 123,74 | 132,47 | 123,64 | 132,02 | 6,84% | - |
| 03.10.2024 | 124,30 | 124,35 | 121,06 | 123,57 | -0,56% | - |
| 02.10.2024 | 122,94 | 125,53 | 121,99 | 124,27 | 0,85% | - |
| 01.10.2024 | 125,83 | 126,78 | 121,93 | 123,22 | -2,24% | - |
| 30.09.2024 | 124,65 | 126,67 | 123,42 | 126,04 | 1,03% | - |
| 27.09.2024 | 123,98 | 126,58 | 123,17 | 124,76 | 0,77% | - |
| 26.09.2024 | 122,33 | 124,35 | 121,01 | 123,81 | 1,32% | - |
| 25.09.2024 | 121,51 | 123,08 | 120,22 | 122,20 | 0,15% | - |
| 24.09.2024 | 126,10 | 126,54 | 118,64 | 122,02 | -3,24% | - |
| 23.09.2024 | 127,82 | 130,16 | 125,92 | 126,10 | -1,22% | - |
| 20.09.2024 | 128,84 | 129,09 | 126,12 | 127,66 | -0,99% | - |
| 19.09.2024 | 122,98 | 129,36 | 122,85 | 128,93 | 5,19% | - |
| 18.09.2024 | 123,89 | 125,50 | 121,56 | 122,57 | -0,99% | - |
| 17.09.2024 | 120,30 | 124,88 | 120,28 | 123,80 | 2,88% | - |
| 16.09.2024 | 118,33 | 120,95 | 117,53 | 120,34 | 1,49% | - |
| 13.09.2024 | 116,60 | 119,74 | 116,58 | 118,57 | 1,52% | - |
| 12.09.2024 | 117,08 | 117,49 | 114,20 | 116,80 | 0,00% | - |
| 11.09.2024 | 117,46 | 117,97 | 112,73 | 116,80 | -1,22% | - |
| 10.09.2024 | 120,54 | 121,10 | 111,78 | 118,24 | -2,14% | - |
| 09.09.2024 | 116,50 | 122,35 | 116,50 | 120,83 | 4,10% | - |
| 06.09.2024 | 119,15 | 122,32 | 115,38 | 116,07 | -2,63% | - |
| 05.09.2024 | 121,83 | 123,08 | 117,75 | 119,20 | -2,21% | - |