166,800€
1,60%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2024 | 124,53 | 127,14 | 121,52 | 121,89 | -2,59% | - |
| 03.09.2024 | 125,22 | 126,94 | 123,37 | 125,13 | -0,18% | - |
| 02.09.2024 | 125,51 | 125,51 | 125,02 | 125,35 | -0,14% | - |
| 30.08.2024 | 124,33 | 126,29 | 123,11 | 125,52 | 1,29% | - |
| 29.08.2024 | 122,37 | 124,71 | 121,12 | 123,92 | 1,37% | - |
| 28.08.2024 | 119,66 | 122,35 | 119,19 | 122,25 | 2,51% | - |
| 27.08.2024 | 118,84 | 120,26 | 117,73 | 119,26 | 0,23% | - |
| 26.08.2024 | 118,85 | 120,78 | 117,73 | 118,99 | 0,19% | - |
| 23.08.2024 | 118,18 | 120,71 | 117,93 | 118,76 | 0,47% | - |
| 22.08.2024 | 119,02 | 120,13 | 117,42 | 118,20 | -1,13% | - |
| 21.08.2024 | 121,73 | 122,95 | 118,92 | 119,55 | -1,66% | - |
| 20.08.2024 | 123,35 | 123,64 | 120,64 | 121,57 | -1,32% | - |
| 19.08.2024 | 121,08 | 123,80 | 120,86 | 123,20 | 1,55% | - |
| 16.08.2024 | 119,24 | 122,07 | 118,42 | 121,32 | 1,86% | - |
| 15.08.2024 | 116,29 | 120,82 | 116,24 | 119,11 | 2,66% | - |
| 14.08.2024 | 115,31 | 117,06 | 113,75 | 116,02 | 0,71% | - |
| 13.08.2024 | 113,30 | 116,12 | 112,90 | 115,20 | 1,80% | - |
| 12.08.2024 | 115,79 | 116,02 | 112,28 | 113,16 | -2,22% | - |
| 09.08.2024 | 115,11 | 115,77 | 113,17 | 115,73 | 0,92% | - |
| 08.08.2024 | 112,75 | 116,44 | 112,36 | 114,68 | 1,49% | - |
| 07.08.2024 | 115,30 | 118,39 | 112,80 | 113,00 | -1,37% | - |
| 06.08.2024 | 114,12 | 116,00 | 112,11 | 114,57 | 1,60% | - |
| 05.08.2024 | 116,95 | 117,29 | 111,15 | 112,77 | -4,64% | - |
| 02.08.2024 | 125,40 | 125,43 | 116,41 | 118,26 | -6,30% | - |
| 01.08.2024 | 133,29 | 134,85 | 124,82 | 126,21 | -5,18% | - |
| 31.07.2024 | 133,81 | 134,88 | 132,32 | 133,10 | -0,63% | - |
| 30.07.2024 | 131,80 | 134,65 | 130,40 | 133,94 | 1,65% | - |
| 29.07.2024 | 131,49 | 132,68 | 130,24 | 131,76 | 0,53% | - |
| 26.07.2024 | 130,82 | 132,48 | 130,50 | 131,07 | 0,41% | - |
| 25.07.2024 | 129,48 | 132,91 | 129,07 | 130,53 | 0,88% | - |
| 24.07.2024 | 128,38 | 131,07 | 125,82 | 129,39 | 0,55% | - |
| 23.07.2024 | 128,25 | 131,24 | 127,90 | 128,68 | 0,20% | - |
| 22.07.2024 | 130,21 | 130,44 | 126,91 | 128,42 | -1,46% | - |
| 19.07.2024 | 131,31 | 132,35 | 127,76 | 130,32 | -0,55% | - |
| 18.07.2024 | 134,03 | 135,85 | 129,21 | 131,04 | 1,29% | - |
| 17.07.2024 | 129,84 | 131,60 | 127,86 | 129,37 | -0,54% | - |
| 16.07.2024 | 125,96 | 130,80 | 125,19 | 130,07 | 3,44% | - |
| 15.07.2024 | 120,76 | 126,41 | 120,75 | 125,75 | 4,47% | - |
| 12.07.2024 | 121,21 | 121,37 | 119,18 | 120,37 | -0,54% | - |
| 11.07.2024 | 119,22 | 121,49 | 118,36 | 121,02 | 1,41% | - |
| 10.07.2024 | 120,10 | 120,60 | 118,15 | 119,34 | -0,72% | - |
| 09.07.2024 | 119,15 | 122,20 | 118,25 | 120,21 | 1,03% | 51,00 |
| 08.07.2024 | 118,84 | 121,06 | 117,80 | 118,99 | 0,08% | - |
| 05.07.2024 | 121,18 | 122,64 | 118,29 | 118,90 | -1,91% | - |