120,990€
1,86%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 118,75 | 120,84 | 118,27 | 120,63 | 1,56% | - |
| 22.04.2024 | 116,68 | 118,94 | 116,68 | 118,78 | 1,05% | - |
| 19.04.2024 | 115,63 | 118,33 | 115,63 | 117,55 | 0,26% | - |
| 18.04.2024 | 113,94 | 117,59 | 112,68 | 117,25 | 2,91% | - |
| 17.04.2024 | 112,61 | 114,69 | 110,11 | 113,94 | 1,20% | - |
| 16.04.2024 | 114,20 | 114,87 | 112,20 | 112,59 | -1,39% | - |
| 15.04.2024 | 112,99 | 115,70 | 112,67 | 114,18 | 0,47% | - |
| 12.04.2024 | 114,64 | 115,53 | 113,25 | 113,65 | -0,86% | 10,00 |
| 11.04.2024 | 114,78 | 115,25 | 113,04 | 114,64 | 0,05% | - |
| 10.04.2024 | 114,68 | 115,83 | 113,64 | 114,58 | -0,09% | - |
| 09.04.2024 | 115,77 | 116,14 | 114,68 | 114,68 | -1,03% | - |
| 08.04.2024 | 116,92 | 117,34 | 115,72 | 115,87 | -0,35% | 27,00 |
| 05.04.2024 | 115,35 | 116,69 | 114,82 | 116,28 | 0,65% | - |
| 04.04.2024 | 117,12 | 119,39 | 115,34 | 115,53 | -1,56% | - |
| 03.04.2024 | 119,14 | 119,26 | 116,72 | 117,36 | -1,17% | - |
| 02.04.2024 | 121,44 | 121,44 | 118,67 | 118,75 | -1,72% | - |
| 28.03.2024 | 117,95 | 122,03 | 117,95 | 120,83 | 2,07% | - |
| 27.03.2024 | 115,43 | 118,65 | 115,43 | 118,38 | 2,22% | - |
| 26.03.2024 | 115,38 | 116,65 | 115,23 | 115,80 | 0,37% | - |
| 25.03.2024 | 115,83 | 116,63 | 115,38 | 115,38 | -1,07% | - |
| 22.03.2024 | 117,10 | 118,05 | 116,38 | 116,63 | -0,62% | - |
| 21.03.2024 | 114,53 | 117,78 | 114,53 | 117,35 | 2,02% | - |
| 20.03.2024 | 110,85 | 115,28 | 110,85 | 115,03 | 3,07% | - |
| 19.03.2024 | 111,60 | 112,30 | 110,45 | 111,60 | 0,81% | - |
| 18.03.2024 | 111,05 | 111,05 | 109,75 | 110,70 | 0,32% | - |
| 15.03.2024 | 113,00 | 114,18 | 109,85 | 110,35 | -2,71% | - |
| 14.03.2024 | 115,13 | 116,80 | 113,35 | 113,43 | -1,31% | - |
| 13.03.2024 | 113,60 | 115,28 | 113,60 | 114,93 | 0,90% | - |
| 12.03.2024 | 112,30 | 114,40 | 111,30 | 113,90 | 1,81% | - |
| 11.03.2024 | 110,63 | 111,90 | 110,30 | 111,88 | 0,92% | 31,00 |
| 08.03.2024 | 111,45 | 111,68 | 110,40 | 110,85 | -0,11% | 18,00 |
| 07.03.2024 | 109,88 | 111,55 | 109,55 | 110,98 | 1,39% | - |
| 06.03.2024 | 111,70 | 112,03 | 109,00 | 109,45 | -1,97% | - |
| 05.03.2024 | 110,60 | 113,33 | 109,95 | 111,65 | 1,02% | - |
| 04.03.2024 | 111,03 | 111,65 | 110,20 | 110,53 | -0,79% | - |
| 01.03.2024 | 111,65 | 112,23 | 111,23 | 111,40 | -0,27% | 10,00 |
| 29.02.2024 | 113,55 | 114,25 | 111,33 | 111,70 | -2,00% | - |
| 28.02.2024 | 112,50 | 114,40 | 112,50 | 113,98 | 0,64% | - |
| 27.02.2024 | 112,00 | 114,10 | 112,00 | 113,25 | 0,58% | - |
| 26.02.2024 | 112,93 | 113,75 | 111,75 | 112,60 | 0,87% | - |
| 23.02.2024 | 110,95 | 114,00 | 110,63 | 111,63 | 0,38% | - |
| 22.02.2024 | 111,55 | 113,03 | 110,90 | 111,20 | -0,67% | - |
| 21.02.2024 | 114,73 | 116,00 | 111,20 | 111,95 | -2,53% | 28,00 |
| 20.02.2024 | 120,03 | 126,68 | 111,95 | 114,85 | -4,31% | 1.009,00 |
| 19.02.2024 | 102,53 | 120,03 | 101,98 | 120,03 | 17,10% | 9,00 |
| 16.02.2024 | 102,78 | 103,60 | 102,05 | 102,50 | -0,44% | - |
| 15.02.2024 | 101,73 | 103,33 | 101,33 | 102,95 | 1,08% | - |
| 14.02.2024 | 101,20 | 102,13 | 100,40 | 101,85 | 0,57% | - |
| 13.02.2024 | 102,58 | 103,43 | 99,90 | 101,28 | -1,32% | 1,00 |
| 12.02.2024 | 100,88 | 103,25 | 100,88 | 102,63 | 1,53% | - |
| 09.02.2024 | 101,20 | 101,45 | 100,18 | 101,08 | 0,15% | - |
| 08.02.2024 | 98,65 | 101,08 | 98,31 | 100,93 | 2,29% | - |
| 07.02.2024 | 98,25 | 98,84 | 96,66 | 98,67 | 0,49% | - |
| 06.02.2024 | 99,15 | 99,69 | 97,39 | 98,19 | -0,89% | - |
| 05.02.2024 | 99,29 | 99,85 | 98,53 | 99,07 | -0,30% | - |
| 02.02.2024 | 98,03 | 100,00 | 97,71 | 99,37 | 1,30% | - |
| 01.02.2024 | 97,55 | 98,65 | 96,50 | 98,09 | 0,35% | - |
| 31.01.2024 | 99,36 | 100,25 | 97,58 | 97,75 | -2,01% | - |
| 30.01.2024 | 98,77 | 100,23 | 97,35 | 99,76 | 1,72% | - |
| 29.01.2024 | 98,43 | 98,96 | 97,20 | 98,07 | -0,43% | - |
| 26.01.2024 | 95,64 | 98,57 | 95,17 | 98,49 | 2,96% | - |
| 25.01.2024 | 93,01 | 96,60 | 92,77 | 95,66 | 2,87% | - |
| 24.01.2024 | 92,55 | 93,25 | 91,56 | 92,99 | 0,50% | - |
| 23.01.2024 | 91,16 | 92,90 | 91,16 | 92,53 | 1,20% | - |
| 22.01.2024 | 89,26 | 93,66 | 89,03 | 91,43 | 2,53% | - |
| 19.01.2024 | 89,40 | 90,65 | 88,56 | 89,17 | -0,22% | - |
| 18.01.2024 | 94,52 | 94,90 | 88,62 | 89,37 | -5,43% | - |
| 17.01.2024 | 101,53 | 101,53 | 92,83 | 94,50 | -6,25% | - |
| 16.01.2024 | 99,96 | 101,20 | 99,08 | 100,80 | 0,85% | - |
| 15.01.2024 | 100,04 | 100,08 | 99,78 | 99,96 | 0,64% | - |
| 12.01.2024 | 101,38 | 101,98 | 98,72 | 99,32 | -2,13% | - |
| 11.01.2024 | 101,20 | 101,48 | 99,74 | 101,48 | 0,27% | - |
| 10.01.2024 | 101,53 | 102,25 | 100,80 | 101,20 | -0,81% | - |
| 09.01.2024 | 103,05 | 103,05 | 101,43 | 102,03 | -0,83% | - |
| 08.01.2024 | 102,35 | 103,03 | 101,58 | 102,88 | 0,64% | 30,00 |
| 05.01.2024 | 100,80 | 103,10 | 99,83 | 102,23 | 1,47% | 180,00 |
| 04.01.2024 | 101,18 | 102,10 | 100,70 | 100,75 | -0,69% | - |
| 03.01.2024 | 102,48 | 105,50 | 100,85 | 101,45 | -1,14% | - |
| 02.01.2024 | 101,85 | 102,90 | 101,28 | 102,63 | 0,76% | - |
| 29.12.2023 | 101,78 | 101,85 | 101,55 | 101,85 | 0,17% | - |
| 28.12.2023 | 100,76 | 101,85 | 100,54 | 101,68 | 0,77% | - |
| 27.12.2023 | 100,79 | 101,33 | 100,09 | 100,90 | 0,21% | - |
| 22.12.2023 | 100,80 | 101,90 | 100,45 | 100,69 | -0,25% | - |
| 21.12.2023 | 98,33 | 101,43 | 98,31 | 100,95 | 2,45% | - |
| 20.12.2023 | 99,25 | 101,25 | 98,40 | 98,53 | -0,67% | 30,00 |
| 19.12.2023 | 97,82 | 99,33 | 97,26 | 99,19 | 1,32% | - |
| 18.12.2023 | 97,50 | 98,20 | 97,01 | 97,90 | 0,45% | - |
| 15.12.2023 | 98,03 | 98,99 | 96,99 | 97,46 | -0,33% | - |
| 14.12.2023 | 97,30 | 98,49 | 96,49 | 97,78 | 0,45% | - |
| 13.12.2023 | 95,14 | 97,46 | 94,04 | 97,34 | 2,01% | - |
| 12.12.2023 | 95,78 | 96,60 | 95,13 | 95,42 | -0,60% | - |
| 11.12.2023 | 95,90 | 96,61 | 95,55 | 96,00 | -0,11% | - |
| 08.12.2023 | 94,73 | 96,97 | 94,61 | 96,11 | 1,35% | - |
| 07.12.2023 | 94,07 | 95,15 | 93,17 | 94,83 | 1,52% | - |
| 06.12.2023 | 91,50 | 97,49 | 91,50 | 93,41 | 2,15% | - |
| 05.12.2023 | 87,44 | 92,65 | 86,60 | 91,44 | 4,72% | - |
| 04.12.2023 | 87,24 | 88,56 | 86,78 | 87,32 | -0,77% | - |
| 01.12.2023 | 85,02 | 88,20 | 85,02 | 88,00 | 2,85% | - |
| 30.11.2023 | 81,04 | 85,80 | 81,01 | 85,56 | 5,60% | 22,00 |
| 29.11.2023 | 79,34 | 82,57 | 78,93 | 81,02 | 1,99% | - |