186,610€
-4,47%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 190,53 | 191,93 | 188,76 | 191,16 | 2,08% | - |
| 20.02.2025 | 193,74 | 194,76 | 185,70 | 187,26 | -4,14% | - |
| 19.02.2025 | 190,00 | 195,34 | 190,00 | 195,34 | 3,75% | 96,00 |
| 18.02.2025 | 188,84 | 189,60 | 188,28 | 188,28 | 1,05% | 52,00 |
| 17.02.2025 | 188,22 | 188,56 | 186,32 | 186,32 | -0,47% | 3,00 |
| 14.02.2025 | 184,48 | 187,20 | 184,48 | 187,20 | 4,13% | 42,00 |
| 13.02.2025 | 180,96 | 183,74 | 177,60 | 179,78 | -0,86% | 110,00 |
| 12.02.2025 | 187,86 | 187,86 | 179,34 | 181,34 | -3,48% | 82,00 |
| 11.02.2025 | 187,88 | 187,88 | 187,88 | 187,88 | -1,01% | 200,00 |
| 10.02.2025 | 192,80 | 192,84 | 189,80 | 189,80 | -2,06% | 66,00 |
| 07.02.2025 | 196,18 | 196,18 | 193,80 | 193,80 | 0,00% | 158,00 |
| 06.02.2025 | 194,44 | 194,44 | 193,80 | 193,80 | 0,97% | 80,00 |
| 05.02.2025 | 190,00 | 191,94 | 190,00 | 191,94 | -0,46% | 12,00 |
| 04.02.2025 | 193,06 | 194,42 | 192,50 | 192,82 | -0,36% | 321,00 |
| 03.02.2025 | 192,60 | 193,52 | 190,12 | 193,52 | -0,81% | 10,00 |
| 31.01.2025 | 194,76 | 195,10 | 194,76 | 195,10 | -1,13% | 20,00 |
| 30.01.2025 | 192,12 | 197,32 | 192,12 | 197,32 | 1,90% | 85,00 |
| 29.01.2025 | 192,96 | 193,64 | 192,96 | 193,64 | 0,48% | 199,00 |
| 28.01.2025 | 193,32 | 193,64 | 192,72 | 192,72 | 0,42% | 27,00 |
| 27.01.2025 | 191,92 | 191,92 | 191,92 | 191,92 | -0,36% | 25,00 |
| 24.01.2025 | 190,40 | 192,76 | 190,40 | 192,62 | -1,38% | 24,00 |
| 23.01.2025 | 193,02 | 195,62 | 191,10 | 195,32 | 6,97% | 106,00 |
| 21.01.2025 | 182,60 | 182,60 | 182,60 | 182,60 | 1,30% | 27,00 |
| 20.01.2025 | 182,66 | 182,66 | 180,26 | 180,26 | 0,77% | 11,00 |
| 17.01.2025 | 181,20 | 181,20 | 178,88 | 178,88 | -1,42% | 6,00 |
| 16.01.2025 | 182,74 | 182,74 | 180,46 | 181,46 | 0,37% | 61,00 |
| 15.01.2025 | 176,72 | 180,80 | 176,72 | 180,80 | 9,79% | 97,00 |
| 13.01.2025 | 164,68 | 164,68 | 164,68 | 164,68 | -3,10% | 19,00 |
| 10.01.2025 | 171,16 | 171,40 | 168,56 | 169,94 | -1,69% | 394,00 |
| 09.01.2025 | 171,70 | 172,86 | 171,70 | 172,86 | 0,03% | 125,00 |
| 07.01.2025 | 173,84 | 173,84 | 172,80 | 172,80 | -0,35% | 2,00 |
| 06.01.2025 | 172,78 | 173,40 | 172,78 | 173,40 | 1,93% | 155,00 |
| 03.01.2025 | 168,48 | 170,12 | 168,48 | 170,12 | 1,23% | 13,00 |
| 02.01.2025 | 168,50 | 170,30 | 168,06 | 168,06 | 1,13% | 32,00 |
| 30.12.2024 | 168,14 | 168,14 | 166,18 | 166,18 | -1,27% | 13,00 |
| 27.12.2024 | 168,72 | 168,72 | 167,12 | 168,32 | 0,81% | 99,00 |
| 23.12.2024 | 167,58 | 167,74 | 166,94 | 166,96 | 2,44% | 159,00 |
| 20.12.2024 | 160,00 | 162,98 | 160,00 | 162,98 | -0,61% | 30,00 |
| 19.12.2024 | 163,96 | 163,98 | 163,94 | 163,98 | -0,21% | 57,00 |
| 18.12.2024 | 166,94 | 169,00 | 164,32 | 164,32 | -1,96% | 484,00 |
| 16.12.2024 | 168,62 | 168,62 | 167,60 | 167,60 | -0,43% | 2,00 |
| 13.12.2024 | 167,82 | 168,32 | 167,82 | 168,32 | -0,68% | 2,00 |
| 12.12.2024 | 169,48 | 169,48 | 169,48 | 169,48 | 1,61% | 7,00 |
| 11.12.2024 | 166,16 | 166,80 | 166,16 | 166,80 | 0,14% | 158,00 |
| 10.12.2024 | 166,56 | 166,56 | 166,56 | 166,56 | -1,13% | 1,00 |
| 09.12.2024 | 170,68 | 170,68 | 168,46 | 168,46 | -0,33% | 26,00 |
| 06.12.2024 | 168,08 | 169,02 | 168,08 | 169,02 | 1,50% | 200,00 |
| 05.12.2024 | 166,52 | 166,52 | 166,52 | 166,52 | -0,85% | 44,00 |
| 04.12.2024 | 169,64 | 171,00 | 167,94 | 167,94 | -1,40% | 65,00 |
| 03.12.2024 | 170,32 | 170,32 | 170,32 | 170,32 | -0,86% | 1,00 |
| 02.12.2024 | 175,06 | 175,06 | 171,80 | 171,80 | -0,71% | 33,00 |
| 29.11.2024 | 174,00 | 174,00 | 173,02 | 173,02 | 0,59% | 24,00 |
| 27.11.2024 | 172,00 | 172,00 | 172,00 | 172,00 | -1,07% | 58,00 |
| 26.11.2024 | 173,10 | 173,90 | 172,82 | 173,86 | 0,16% | 56,00 |
| 25.11.2024 | 173,68 | 173,68 | 173,58 | 173,58 | 0,95% | 3,00 |
| 22.11.2024 | 171,94 | 171,94 | 171,94 | 171,94 | 2,83% | 30,00 |
| 21.11.2024 | 162,14 | 167,28 | 162,14 | 167,20 | 1,85% | 45,00 |
| 20.11.2024 | 164,82 | 164,86 | 164,16 | 164,16 | -1,65% | 162,00 |
| 18.11.2024 | 168,20 | 168,20 | 165,24 | 166,92 | -0,20% | 11,00 |
| 15.11.2024 | 164,72 | 167,48 | 164,72 | 167,26 | 1,33% | 12,00 |
| 14.11.2024 | 165,06 | 165,06 | 165,06 | 165,06 | -1,16% | 3,00 |
| 13.11.2024 | 168,16 | 168,62 | 167,00 | 167,00 | 0,16% | 116,00 |
| 12.11.2024 | 173,48 | 173,48 | 166,74 | 166,74 | -2,90% | 126,00 |
| 11.11.2024 | 165,94 | 172,32 | 165,94 | 171,72 | 4,40% | 335,00 |
| 08.11.2024 | 164,48 | 164,48 | 164,48 | 164,48 | -0,09% | 10,00 |
| 07.11.2024 | 169,14 | 171,10 | 164,08 | 164,62 | -1,78% | 203,00 |
| 06.11.2024 | 144,18 | 167,60 | 144,18 | 167,60 | 20,45% | 577,00 |
| 05.11.2024 | 136,42 | 139,14 | 136,42 | 139,14 | 1,61% | 40,00 |
| 04.11.2024 | 137,88 | 137,88 | 136,94 | 136,94 | -0,77% | 26,00 |
| 01.11.2024 | 138,00 | 138,00 | 138,00 | 138,00 | 0,01% | 2,00 |
| 30.10.2024 | 137,98 | 137,98 | 137,98 | 137,98 | -1,12% | 80,00 |
| 29.10.2024 | 139,54 | 139,54 | 139,54 | 139,54 | -1,54% | 75,00 |
| 28.10.2024 | 139,26 | 141,72 | 139,26 | 141,72 | 4,02% | 92,00 |
| 25.10.2024 | 135,60 | 136,24 | 135,60 | 136,24 | 2,64% | 191,00 |
| 24.10.2024 | 133,56 | 133,56 | 132,74 | 132,74 | -1,01% | 51,00 |
| 23.10.2024 | 135,24 | 135,98 | 134,10 | 134,10 | -0,67% | 68,00 |
| 21.10.2024 | 137,68 | 137,98 | 135,00 | 135,00 | -1,90% | 80,00 |
| 18.10.2024 | 139,52 | 140,28 | 135,96 | 137,62 | -0,53% | 966,00 |
| 17.10.2024 | 138,62 | 138,62 | 138,36 | 138,36 | 0,63% | 18,00 |
| 16.10.2024 | 134,22 | 137,50 | 134,22 | 137,50 | 0,88% | 39,00 |
| 15.10.2024 | 136,30 | 136,30 | 135,18 | 136,30 | 1,35% | 94,00 |
| 14.10.2024 | 132,60 | 134,48 | 132,60 | 134,48 | 0,87% | 92,00 |
| 11.10.2024 | 133,32 | 133,32 | 133,32 | 133,32 | 1,90% | 4,00 |
| 10.10.2024 | 130,84 | 130,84 | 130,84 | 130,84 | 0,65% | 23,00 |
| 09.10.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -0,66% | 18,00 |
| 07.10.2024 | 132,52 | 132,52 | 130,86 | 130,86 | 7,14% | 11,00 |
| 02.10.2024 | 122,14 | 122,14 | 122,14 | 122,14 | -1,44% | 1,00 |
| 01.10.2024 | 126,68 | 126,90 | 123,92 | 123,92 | -1,02% | 43,00 |
| 30.09.2024 | 125,12 | 125,20 | 125,12 | 125,20 | 0,42% | 34,00 |
| 27.09.2024 | 124,68 | 124,68 | 124,68 | 124,68 | 1,27% | 15,00 |
| 26.09.2024 | 123,12 | 123,12 | 123,12 | 123,12 | -0,90% | 33,00 |
| 24.09.2024 | 125,40 | 125,40 | 124,24 | 124,24 | -3,32% | 16,00 |
| 23.09.2024 | 129,00 | 129,00 | 128,50 | 128,50 | 1,10% | 41,00 |
| 20.09.2024 | 127,10 | 127,10 | 127,10 | 127,10 | 2,17% | 5,00 |
| 19.09.2024 | 124,00 | 124,40 | 124,00 | 124,40 | 0,76% | 64,00 |
| 18.09.2024 | 123,46 | 123,46 | 123,46 | 123,46 | 2,76% | 12,00 |
| 16.09.2024 | 118,86 | 120,14 | 118,30 | 120,14 | 5,68% | 60,00 |
| 11.09.2024 | 116,86 | 116,86 | 113,12 | 113,68 | -2,59% | 168,00 |
| 10.09.2024 | 116,70 | 116,70 | 116,70 | 116,70 | 0,00% | 50,00 |
| 06.09.2024 | 116,70 | 116,70 | 116,70 | 116,70 | -6,31% | 56,00 |