180,780€
1,22%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 178,66 | 182,59 | 177,35 | 179,66 | 0,17% | - |
| 15.05.2025 | 178,11 | 179,82 | 175,56 | 179,36 | 0,09% | - |
| 14.05.2025 | 182,61 | 183,07 | 178,13 | 179,19 | -1,74% | - |
| 13.05.2025 | 181,59 | 186,32 | 180,83 | 182,37 | -0,12% | - |
| 12.05.2025 | 171,93 | 185,80 | 171,71 | 182,59 | 8,15% | - |
| 09.05.2025 | 171,22 | 171,59 | 166,97 | 168,83 | -1,28% | - |
| 08.05.2025 | 168,57 | 173,90 | 168,25 | 171,02 | 2,23% | - |
| 07.05.2025 | 166,32 | 169,33 | 164,82 | 167,29 | 1,13% | - |
| 06.05.2025 | 167,42 | 167,88 | 163,74 | 165,42 | -1,61% | - |
| 05.05.2025 | 167,00 | 169,89 | 164,73 | 168,12 | -0,13% | - |
| 02.05.2025 | 161,18 | 169,71 | 160,46 | 168,34 | 4,47% | - |
| 30.04.2025 | 162,84 | 163,05 | 154,99 | 161,13 | -1,05% | - |
| 29.04.2025 | 163,03 | 163,99 | 159,38 | 162,84 | 0,28% | - |
| 28.04.2025 | 160,91 | 165,69 | 159,86 | 162,38 | -0,22% | - |
| 25.04.2025 | 166,16 | 168,08 | 161,74 | 162,74 | -1,18% | - |
| 24.04.2025 | 157,58 | 165,61 | 156,24 | 164,68 | 4,49% | - |
| 23.04.2025 | 156,24 | 164,76 | 155,95 | 157,61 | 4,43% | - |
| 22.04.2025 | 143,95 | 152,08 | 143,95 | 150,93 | 7,51% | - |
| 17.04.2025 | 138,63 | 143,07 | 135,73 | 140,39 | 2,18% | - |
| 16.04.2025 | 139,63 | 141,95 | 134,95 | 137,39 | -3,21% | - |
| 15.04.2025 | 139,88 | 145,12 | 139,68 | 141,94 | 1,32% | - |
| 14.04.2025 | 138,61 | 144,86 | 136,72 | 140,09 | 1,24% | - |
| 11.04.2025 | 141,16 | 142,16 | 133,79 | 138,37 | -2,30% | - |
| 10.04.2025 | 155,74 | 155,94 | 136,47 | 141,63 | -9,66% | - |
| 09.04.2025 | 131,46 | 159,10 | 129,62 | 156,78 | 15,88% | - |
| 08.04.2025 | 140,11 | 147,36 | 132,38 | 135,29 | -2,05% | - |
| 07.04.2025 | 129,35 | 143,04 | 125,99 | 138,12 | 2,78% | - |
| 04.04.2025 | 144,87 | 145,32 | 130,12 | 134,39 | -8,06% | - |
| 03.04.2025 | 150,23 | 155,48 | 136,70 | 146,17 | -9,79% | - |
| 02.04.2025 | 157,66 | 164,09 | 156,12 | 162,03 | 2,58% | - |
| 01.04.2025 | 157,48 | 159,19 | 154,18 | 157,96 | 0,05% | - |
| 31.03.2025 | 146,37 | 159,42 | 144,15 | 157,88 | 7,74% | - |
| 28.03.2025 | 150,51 | 152,31 | 142,97 | 146,54 | -4,59% | - |
| 27.03.2025 | 154,67 | 154,95 | 144,70 | 153,59 | -0,22% | - |
| 26.03.2025 | 157,09 | 160,44 | 152,56 | 153,93 | -2,85% | - |
| 25.03.2025 | 157,40 | 159,07 | 154,75 | 158,45 | 0,86% | - |
| 24.03.2025 | 153,11 | 163,04 | 152,98 | 157,10 | 3,85% | - |
| 21.03.2025 | 151,69 | 153,47 | 148,55 | 151,27 | 2,25% | - |
| 20.03.2025 | 149,20 | 152,97 | 147,35 | 147,94 | -1,06% | - |
| 19.03.2025 | 145,39 | 151,14 | 142,25 | 149,52 | 3,39% | - |
| 18.03.2025 | 140,08 | 147,91 | 139,62 | 144,62 | 2,98% | - |
| 17.03.2025 | 149,72 | 151,73 | 131,32 | 140,43 | -6,54% | - |
| 14.03.2025 | 147,33 | 151,93 | 143,40 | 150,25 | 1,04% | - |
| 13.03.2025 | 150,08 | 151,59 | 143,96 | 148,70 | -0,54% | - |
| 12.03.2025 | 144,97 | 152,89 | 144,42 | 149,50 | 3,47% | - |
| 11.03.2025 | 144,80 | 147,12 | 141,42 | 144,49 | 0,09% | - |
| 10.03.2025 | 154,07 | 154,20 | 141,91 | 144,36 | -6,45% | - |
| 07.03.2025 | 159,70 | 160,00 | 150,69 | 154,32 | -3,32% | - |
| 06.03.2025 | 167,50 | 167,53 | 158,58 | 159,62 | -4,83% | - |
| 05.03.2025 | 169,14 | 169,18 | 162,99 | 167,72 | -0,51% | - |
| 04.03.2025 | 181,92 | 181,97 | 166,28 | 168,58 | -7,17% | - |
| 03.03.2025 | 187,68 | 188,19 | 178,90 | 181,61 | -3,45% | - |
| 28.02.2025 | 184,02 | 189,06 | 183,31 | 188,09 | 2,37% | - |
| 27.02.2025 | 181,95 | 188,24 | 181,50 | 183,74 | 1,26% | - |
| 26.02.2025 | 179,27 | 184,94 | 178,95 | 181,46 | 1,70% | - |
| 25.02.2025 | 185,16 | 185,55 | 174,42 | 178,42 | -3,35% | - |
| 24.02.2025 | 185,79 | 188,38 | 181,03 | 184,61 | -0,66% | - |
| 21.02.2025 | 190,53 | 191,93 | 183,91 | 185,84 | -2,38% | - |
| 20.02.2025 | 193,93 | 194,76 | 185,70 | 190,37 | -2,33% | - |
| 19.02.2025 | 187,86 | 195,22 | 187,59 | 194,92 | 3,75% | - |
| 18.02.2025 | 187,72 | 190,54 | 186,54 | 187,88 | 0,22% | - |
| 17.02.2025 | 187,00 | 187,60 | 186,84 | 187,46 | 0,36% | - |
| 14.02.2025 | 182,01 | 188,49 | 180,74 | 186,79 | 2,75% | - |
| 13.02.2025 | 181,22 | 184,38 | 177,27 | 181,79 | 0,14% | - |
| 12.02.2025 | 188,55 | 189,03 | 176,10 | 181,53 | -3,82% | - |
| 11.02.2025 | 189,15 | 190,53 | 186,55 | 188,74 | -0,46% | - |
| 10.02.2025 | 194,02 | 194,94 | 188,33 | 189,61 | -1,96% | - |
| 07.02.2025 | 195,27 | 196,64 | 192,29 | 193,40 | -0,86% | - |
| 06.02.2025 | 194,60 | 196,95 | 192,47 | 195,08 | 0,53% | - |
| 05.02.2025 | 190,49 | 194,21 | 188,20 | 194,05 | 1,53% | - |
| 04.02.2025 | 192,66 | 195,30 | 189,57 | 191,12 | -0,91% | - |
| 03.02.2025 | 193,49 | 194,46 | 188,67 | 192,87 | -0,46% | - |
| 31.01.2025 | 195,26 | 197,16 | 193,15 | 193,77 | -0,38% | - |
| 30.01.2025 | 193,34 | 198,16 | 191,75 | 194,51 | 0,75% | - |
| 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 |