179,680€
1,01%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 179,90 | 180,90 | 179,02 | 179,02 | 0,64% | 75,00 |
| 15.05.2025 | 178,92 | 178,92 | 177,16 | 177,88 | -1,31% | 302,00 |
| 14.05.2025 | 180,24 | 180,24 | 180,24 | 180,24 | -1,49% | 30,00 |
| 13.05.2025 | 182,96 | 182,96 | 182,96 | 182,96 | 0,44% | 20,00 |
| 12.05.2025 | 172,96 | 183,42 | 172,96 | 182,16 | 5,96% | 212,00 |
| 08.05.2025 | 169,64 | 171,92 | 169,64 | 171,92 | 2,81% | 54,00 |
| 07.05.2025 | 167,48 | 167,50 | 166,96 | 167,22 | 0,46% | 4,00 |
| 06.05.2025 | 167,24 | 167,24 | 165,74 | 166,46 | 0,30% | 259,00 |
| 05.05.2025 | 165,96 | 165,96 | 165,96 | 165,96 | -1,47% | 1,00 |
| 02.05.2025 | 161,92 | 168,44 | 161,44 | 168,44 | 6,07% | 182,00 |
| 30.04.2025 | 162,02 | 162,02 | 158,80 | 158,80 | -3,01% | 106,00 |
| 28.04.2025 | 159,22 | 163,72 | 159,22 | 163,72 | -0,51% | 196,00 |
| 25.04.2025 | 164,88 | 164,88 | 164,56 | 164,56 | -0,01% | 6,00 |
| 24.04.2025 | 155,90 | 164,58 | 155,90 | 164,58 | 1,21% | 6,00 |
| 23.04.2025 | 156,94 | 162,62 | 156,94 | 162,62 | 12,15% | 4,00 |
| 22.04.2025 | 145,00 | 145,00 | 145,00 | 145,00 | 3,94% | 10,00 |
| 17.04.2025 | 139,44 | 139,50 | 136,80 | 139,50 | -2,05% | 261,00 |
| 15.04.2025 | 141,46 | 143,18 | 141,36 | 142,42 | 1,99% | 91,00 |
| 14.04.2025 | 139,96 | 139,96 | 138,50 | 139,64 | 1,50% | 76,00 |
| 11.04.2025 | 134,74 | 137,58 | 134,74 | 137,58 | 2,08% | 152,00 |
| 09.04.2025 | 133,34 | 134,78 | 133,34 | 134,78 | -7,95% | 34,00 |
| 08.04.2025 | 141,54 | 146,62 | 141,54 | 146,42 | 14,09% | 20,00 |
| 07.04.2025 | 127,14 | 129,60 | 125,00 | 128,34 | -4,72% | 24,00 |
| 04.04.2025 | 140,72 | 140,90 | 131,32 | 134,70 | -2,95% | 650,00 |
| 03.04.2025 | 150,58 | 150,58 | 138,80 | 138,80 | -13,90% | 32,00 |
| 02.04.2025 | 156,74 | 161,20 | 156,74 | 161,20 | 2,62% | 97,00 |
| 01.04.2025 | 158,70 | 158,70 | 156,10 | 157,08 | -0,75% | 18,00 |
| 31.03.2025 | 156,88 | 158,26 | 156,88 | 158,26 | 9,02% | 63,00 |
| 28.03.2025 | 145,56 | 145,56 | 145,16 | 145,16 | -8,59% | 15,00 |
| 26.03.2025 | 158,80 | 158,80 | 158,80 | 158,80 | 1,55% | 4,00 |
| 25.03.2025 | 156,38 | 156,38 | 156,38 | 156,38 | -0,71% | 1,00 |
| 24.03.2025 | 154,22 | 157,50 | 154,22 | 157,50 | 3,31% | 21,00 |
| 21.03.2025 | 149,74 | 152,64 | 149,74 | 152,46 | 1,67% | 110,00 |
| 19.03.2025 | 149,96 | 149,96 | 149,96 | 149,96 | 7,70% | 50,00 |
| 18.03.2025 | 139,00 | 139,24 | 139,00 | 139,24 | -6,54% | 12,00 |
| 17.03.2025 | 150,86 | 150,86 | 148,98 | 148,98 | 1,78% | 70,00 |
| 13.03.2025 | 146,38 | 146,38 | 146,38 | 146,38 | -1,94% | 10,00 |
| 12.03.2025 | 146,04 | 149,28 | 146,04 | 149,28 | 3,61% | 97,00 |
| 11.03.2025 | 144,20 | 144,20 | 144,08 | 144,08 | 0,61% | 12,00 |
| 10.03.2025 | 144,88 | 144,88 | 143,20 | 143,20 | -5,62% | 127,00 |
| 07.03.2025 | 158,62 | 160,38 | 151,72 | 151,72 | -6,35% | 82,00 |
| 06.03.2025 | 166,38 | 166,38 | 162,00 | 162,00 | -2,76% | 141,00 |
| 05.03.2025 | 166,44 | 166,60 | 165,14 | 166,60 | -1,79% | 46,00 |
| 04.03.2025 | 170,00 | 170,00 | 167,26 | 169,64 | -8,16% | 105,00 |
| 03.03.2025 | 186,36 | 186,36 | 184,72 | 184,72 | 0,88% | 61,00 |
| 27.02.2025 | 183,10 | 183,10 | 183,10 | 183,10 | 0,60% | 49,00 |
| 26.02.2025 | 182,00 | 182,00 | 182,00 | 182,00 | 2,54% | 200,00 |
| 25.02.2025 | 184,66 | 184,66 | 177,32 | 177,50 | -5,59% | 168,00 |
| 24.02.2025 | 187,34 | 188,00 | 187,34 | 188,00 | -3,76% | 2,00 |
| 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 |